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
2024-10-252,195.002,205.002,165.002,195.001,995.565,936
2024-10-242,180.002,215.002,180.002,205.002,004.654,793
2024-10-232,180.002,230.002,175.002,200.002,000.104,851
2024-10-222,175.002,225.002,160.002,170.001,972.8310,588
2024-10-212,165.002,215.002,160.002,175.001,977.3713,878
2024-10-182,230.002,230.002,170.002,180.001,981.925,630
2024-10-172,230.002,240.002,175.002,210.002,009.192,591
2024-10-162,185.002,245.002,165.002,195.001,995.5646,377
2024-10-152,195.002,245.002,190.002,205.002,004.658,446
2024-10-142,205.002,230.002,165.002,195.001,995.5610,056
2024-10-112,180.002,205.002,180.002,205.002,004.657,209
2024-10-102,165.002,215.002,155.002,180.001,981.9221,230
2024-10-082,170.002,190.002,155.002,155.001,959.198,365
2024-10-072,145.002,180.002,145.002,170.001,972.834,246
2024-10-042,135.002,175.002,120.002,160.001,963.749,389
2024-10-022,100.002,155.001,980.002,135.001,941.0119,347
2024-09-302,100.002,180.002,100.002,100.001,909.1925,253
2024-09-272,145.002,145.002,050.002,120.001,927.3722,061
2024-09-262,055.002,165.002,055.002,085.001,895.5520,483
2024-09-252,100.002,105.002,050.002,075.001,886.4621,841
2024-09-242,150.002,150.002,075.002,075.001,886.4617,746
2024-09-232,100.002,100.002,065.002,085.001,895.559,146
2024-09-202,100.002,150.002,065.002,100.001,909.1930,724
2024-09-192,075.002,105.002,060.002,100.001,909.1912,861
2024-09-132,110.002,150.002,090.002,090.001,900.1020,563
2024-09-122,125.002,170.002,110.002,110.001,918.2814,745
2024-09-112,140.002,170.002,110.002,125.001,931.9226,944
2024-09-102,155.002,200.002,135.002,180.001,981.9261,564
2024-09-092,020.002,570.002,020.002,135.001,941.01597,432
2024-09-062,160.002,215.002,005.002,005.001,822.8229,159
2024-09-052,225.002,235.002,130.002,160.001,963.7416,487
2024-09-042,240.002,255.002,165.002,240.002,036.4716,467
2024-09-032,220.002,265.002,220.002,255.002,050.104,152
2024-09-022,150.002,225.002,145.002,220.002,018.284,867
2024-08-302,140.002,245.002,130.002,145.001,950.106,360
2024-08-292,145.002,145.002,125.002,140.001,945.551,537
2024-08-282,160.002,215.002,130.002,130.001,936.4615,815
2024-08-272,215.002,330.002,120.002,175.001,977.3721,159
2024-08-262,230.002,250.002,155.002,230.002,027.3820,627
2024-08-232,150.002,295.002,125.002,185.001,986.4617,840
2024-08-222,165.002,290.002,145.002,165.001,968.286,833
2024-08-212,250.002,250.002,110.002,160.001,963.7417,411
2024-08-202,260.002,340.002,180.002,215.002,013.7422,758
2024-08-192,240.002,335.002,220.002,260.002,054.653,929
2024-08-162,210.002,315.002,210.002,260.002,054.656,776
2024-08-142,200.002,330.002,200.002,260.002,054.654,198
2024-08-132,230.002,300.002,180.002,200.002,000.108,145
2024-08-122,230.002,235.002,205.002,230.002,027.384,445
2024-08-092,115.002,255.002,115.002,230.002,027.383,723
2024-08-082,150.002,260.002,115.002,130.001,936.464,639
2024-08-072,075.002,170.002,075.002,170.001,972.837,842
2024-08-062,050.002,145.002,050.002,095.001,904.6414,758
2024-08-052,250.002,255.001,986.002,000.001,818.2715,301
2024-08-022,375.002,375.002,280.002,280.002,072.837,531
2024-08-012,330.002,400.002,270.002,380.002,163.756,618
2024-07-312,260.002,355.002,250.002,270.002,063.743,134
2024-07-302,285.002,345.002,270.002,285.002,077.388,294
2024-07-292,240.002,285.002,240.002,285.002,077.3813,581
2024-07-262,225.002,260.002,225.002,260.002,054.657,867
2024-07-252,285.002,360.002,225.002,240.002,036.4710,370
← NewerPage 9 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.