Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 169330.KQ stock page

Macromill Embrain Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-222,170.002,185.002,145.002,180.001,981.923,701
2025-01-212,225.002,225.002,120.002,170.001,972.833,036
2025-01-202,175.002,220.002,130.002,165.001,968.288,176
2025-01-172,045.002,270.002,020.002,175.001,977.3739,308
2025-01-162,025.002,045.002,000.002,045.001,859.1914,501
2025-01-152,010.002,030.001,988.002,025.001,841.006,667
2025-01-141,999.002,015.001,970.002,010.001,827.3719,318
2025-01-132,030.002,030.001,998.001,998.001,816.466,018
2025-01-101,996.002,035.001,996.002,010.001,827.377,520
2025-01-092,030.002,030.002,000.002,005.001,822.8210,734
2025-01-082,025.002,035.002,000.002,030.001,845.5511,907
2025-01-072,030.002,030.001,994.002,025.001,841.007,934
2025-01-062,025.002,030.001,990.002,025.001,841.008,505
2025-01-031,990.002,030.001,990.002,025.001,841.004,017
2025-01-022,030.002,030.001,990.002,010.001,827.372,426
2024-12-302,075.002,075.001,990.001,995.001,813.732,381
2024-12-272,030.002,030.001,995.001,995.001,813.7310,169
2024-12-262,075.002,075.002,000.002,030.001,845.556,064
2024-12-242,040.002,040.001,999.002,005.001,822.826,304
2024-12-232,015.002,015.001,998.002,005.001,822.821,860
2024-12-202,040.002,040.001,985.002,015.001,831.911,523
2024-12-192,025.002,060.002,000.002,020.001,836.465,012
2024-12-182,035.002,035.001,991.002,025.001,841.002,531
2024-12-172,080.002,080.002,000.002,035.001,850.097,452
2024-12-161,991.002,060.001,991.002,060.001,872.8216,789
2024-12-131,989.002,045.001,988.001,991.001,810.095,746
2024-12-121,922.001,985.001,918.001,985.001,804.649,919
2024-12-111,924.001,924.001,894.001,922.001,747.369,406
2024-12-101,810.001,886.001,810.001,878.001,707.368,832
2024-12-092,000.002,000.001,792.001,810.001,645.5474,283
2024-12-062,000.002,005.001,976.002,000.001,818.275,519
2024-12-052,040.002,040.001,980.002,000.001,818.274,800
2024-12-042,035.002,180.001,951.001,990.001,809.1815,402
2024-12-032,000.002,050.002,000.002,020.001,836.464,368
2024-12-021,996.002,005.001,993.002,000.001,818.276,002
2024-11-291,994.002,020.001,994.001,996.001,814.646,365
2024-11-282,070.002,070.001,985.002,015.001,831.9122,392
2024-11-272,045.002,045.002,010.002,025.001,841.002,328
2024-11-262,035.002,045.001,991.002,035.001,850.0915,855
2024-11-252,085.002,085.002,000.002,005.001,822.8219,106
2024-11-222,130.002,130.002,040.002,040.001,854.648,924
2024-11-212,140.002,140.002,110.002,115.001,922.82297
2024-11-202,130.002,140.002,090.002,135.001,941.011,867
2024-11-192,120.002,170.002,115.002,130.001,936.461,087
2024-11-182,060.002,175.002,055.002,120.001,927.377,515
2024-11-152,080.002,120.002,030.002,120.001,927.378,386
2024-11-142,150.002,150.002,065.002,080.001,891.013,058
2024-11-132,150.002,150.002,075.002,105.001,913.739,067
2024-11-122,155.002,165.002,145.002,145.001,950.108,677
2024-11-112,170.002,190.002,115.002,185.001,986.462,278
2024-11-082,195.002,240.002,175.002,190.001,991.013,855
2024-11-072,185.002,200.002,120.002,200.002,000.102,917
2024-11-062,185.002,200.002,120.002,185.001,986.467,532
2024-11-052,205.002,205.002,175.002,185.001,986.463,727
2024-11-042,155.002,215.002,155.002,205.002,004.6510,092
2024-11-012,185.002,210.002,145.002,185.001,986.462,018
2024-10-312,140.002,190.002,140.002,170.001,972.832,439
2024-10-302,200.002,210.002,155.002,155.001,959.1916,074
2024-10-292,200.002,230.002,185.002,200.002,000.101,738
2024-10-282,195.002,225.002,190.002,200.002,000.102,767
← NewerPage 8 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-2990.0000 KRW
2025-06-2780.0000 KRW
2024-06-2780.0000 KRW
2023-06-29120.0000 KRW
2022-06-29170.0000 KRW
2021-06-29280.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.