Macromill Embrain Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,798.00 | 1,802.00 | 1,711.00 | 1,780.00 | 1,780.00 | 7,706 |
| 2026-10-16 | 1,739.00 | 1,780.00 | 1,695.00 | 1,764.00 | 1,764.00 | 9,430 |
| 2026-10-15 | 1,748.00 | 1,748.00 | 1,691.00 | 1,739.00 | 1,739.00 | 11,619 |
| 2026-10-14 | 1,794.00 | 1,794.00 | 1,672.00 | 1,716.00 | 1,716.00 | 18,650 |
| 2026-10-13 | 1,672.00 | 1,729.00 | 1,650.00 | 1,726.00 | 1,726.00 | 11,735 |
| 2026-10-12 | 1,813.00 | 1,813.00 | 1,702.00 | 1,713.00 | 1,713.00 | 19,160 |
| 2026-10-08 | 1,779.00 | 1,882.00 | 1,779.00 | 1,801.00 | 1,801.00 | 54,461 |
| 2026-10-07 | 1,842.00 | 1,844.00 | 1,762.00 | 1,779.00 | 1,779.00 | 24,665 |
| 2026-10-06 | 1,848.00 | 1,854.00 | 1,761.00 | 1,854.00 | 1,854.00 | 13,730 |
| 2026-10-02 | 1,772.00 | 1,885.00 | 1,772.00 | 1,849.00 | 1,849.00 | 81,474 |
| 2026-10-01 | 1,802.00 | 1,887.00 | 1,731.00 | 1,740.00 | 1,740.00 | 21,453 |
| 2026-09-30 | 1,786.00 | 1,894.00 | 1,750.00 | 1,887.00 | 1,887.00 | 182,189 |
| 2026-09-29 | 1,680.00 | 1,802.00 | 1,631.00 | 1,749.00 | 1,749.00 | 114,794 |
| 2026-09-28 | 1,630.00 | 1,685.00 | 1,591.00 | 1,680.00 | 1,680.00 | 38,414 |
| 2026-09-23 | 1,490.00 | 1,639.00 | 1,471.00 | 1,639.00 | 1,639.00 | 20,757 |
| 2026-09-22 | 1,490.00 | 1,704.00 | 1,450.00 | 1,574.00 | 1,574.00 | 49,040 |
| 2026-09-21 | 1,429.00 | 1,485.00 | 1,414.00 | 1,482.00 | 1,482.00 | 27,677 |
| 2026-09-18 | 1,344.00 | 1,465.00 | 1,326.00 | 1,414.00 | 1,414.00 | 42,528 |
| 2026-09-17 | 1,268.00 | 1,384.00 | 1,220.00 | 1,320.00 | 1,320.00 | 53,621 |
| 2026-09-16 | 1,289.00 | 1,289.00 | 1,228.00 | 1,270.00 | 1,270.00 | 27,973 |
| 2026-09-15 | 1,298.00 | 1,299.00 | 1,230.00 | 1,296.00 | 1,296.00 | 19,801 |
| 2026-09-14 | 1,300.00 | 1,300.00 | 1,234.00 | 1,299.00 | 1,299.00 | 33,479 |
| 2026-09-11 | 1,299.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,300.00 | 1,977 |
| 2026-09-10 | 1,300.00 | 1,300.00 | 1,282.00 | 1,300.00 | 1,300.00 | 1,950 |
| 2026-09-09 | 1,300.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,300.00 | 8,323 |
| 2026-09-08 | 1,386.00 | 1,386.00 | 1,300.00 | 1,300.00 | 1,300.00 | 3,304 |
| 2026-09-07 | 1,305.00 | 1,399.00 | 1,282.00 | 1,386.00 | 1,386.00 | 6,155 |
| 2026-09-04 | 1,325.00 | 1,325.00 | 1,288.00 | 1,318.00 | 1,318.00 | 5,443 |
| 2026-09-03 | 1,324.00 | 1,334.00 | 1,270.00 | 1,334.00 | 1,334.00 | 4,841 |
| 2026-09-02 | 1,348.00 | 1,361.00 | 1,322.00 | 1,335.00 | 1,335.00 | 587 |
| 2026-09-01 | 1,247.00 | 1,371.00 | 1,247.00 | 1,362.00 | 1,362.00 | 27,307 |
| 2026-08-31 | 1,288.00 | 1,288.00 | 1,259.00 | 1,287.00 | 1,287.00 | 8,537 |
| 2026-08-28 | 1,297.00 | 1,297.00 | 1,280.00 | 1,289.00 | 1,289.00 | 5,806 |
| 2026-08-27 | 1,274.00 | 1,305.00 | 1,268.00 | 1,297.00 | 1,297.00 | 4,367 |
| 2026-08-26 | 1,315.00 | 1,315.00 | 1,250.00 | 1,311.00 | 1,311.00 | 22,793 |
| 2026-08-25 | 1,320.00 | 1,320.00 | 1,301.00 | 1,318.00 | 1,318.00 | 1,338 |
| 2026-08-24 | 1,320.00 | 1,320.00 | 1,265.00 | 1,320.00 | 1,320.00 | 3,644 |
| 2026-08-21 | 1,340.00 | 1,340.00 | 1,300.00 | 1,320.00 | 1,320.00 | 3,420 |
| 2026-08-20 | 1,313.00 | 1,340.00 | 1,270.00 | 1,340.00 | 1,340.00 | 10,137 |
| 2026-08-19 | 1,322.00 | 1,329.00 | 1,293.00 | 1,320.00 | 1,320.00 | 3,083 |
| 2026-08-18 | 1,366.00 | 1,366.00 | 1,290.00 | 1,334.00 | 1,334.00 | 5,567 |
| 2026-08-14 | 1,260.00 | 1,375.00 | 1,260.00 | 1,366.00 | 1,366.00 | 36,207 |
| 2026-08-13 | 1,264.00 | 1,265.00 | 1,247.00 | 1,260.00 | 1,260.00 | 10,809 |
| 2026-08-12 | 1,268.00 | 1,271.00 | 1,250.00 | 1,263.00 | 1,263.00 | 21,521 |
| 2026-08-11 | 1,262.00 | 1,268.00 | 1,248.00 | 1,268.00 | 1,268.00 | 10,472 |
| 2026-08-10 | 1,270.00 | 1,275.00 | 1,231.00 | 1,262.00 | 1,262.00 | 16,649 |
| 2026-08-07 | 1,280.00 | 1,283.00 | 1,250.00 | 1,270.00 | 1,270.00 | 15,102 |
| 2026-08-06 | 1,297.00 | 1,297.00 | 1,240.00 | 1,280.00 | 1,280.00 | 11,439 |
| 2026-08-05 | 1,288.00 | 1,295.00 | 1,235.00 | 1,290.00 | 1,290.00 | 10,246 |
| 2026-08-04 | 1,266.00 | 1,293.00 | 1,247.00 | 1,288.00 | 1,288.00 | 8,892 |
| 2026-08-03 | 1,273.00 | 1,274.00 | 1,229.00 | 1,266.00 | 1,266.00 | 13,896 |
| 2026-07-31 | 1,299.00 | 1,334.00 | 1,247.00 | 1,274.00 | 1,274.00 | 7,846 |
| 2026-07-30 | 1,262.00 | 1,323.00 | 1,220.00 | 1,310.00 | 1,310.00 | 5,805 |
| 2026-07-29 | 1,369.00 | 1,369.00 | 1,175.00 | 1,271.00 | 1,271.00 | 17,143 |
| 2026-07-28 | 1,366.00 | 1,387.00 | 1,309.00 | 1,374.00 | 1,374.00 | 17,752 |
| 2026-07-27 | 1,405.00 | 1,449.00 | 1,325.00 | 1,449.00 | 1,449.00 | 22,214 |
| 2026-07-24 | 1,483.00 | 1,483.00 | 1,360.00 | 1,420.00 | 1,420.00 | 5,705 |
| 2026-07-23 | 1,380.00 | 1,480.00 | 1,331.00 | 1,480.00 | 1,480.00 | 14,744 |
| 2026-07-22 | 1,450.00 | 1,485.00 | 1,306.00 | 1,390.00 | 1,390.00 | 35,634 |
| 2026-07-21 | 1,411.00 | 1,434.00 | 1,355.00 | 1,433.00 | 1,433.00 | 8,444 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 90.0000 KRW |
| 2025-06-27 | 80.0000 KRW |
| 2024-06-27 | 80.0000 KRW |
| 2023-06-29 | 120.0000 KRW |
| 2022-06-29 | 170.0000 KRW |
| 2021-06-29 | 280.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.