Macromill Embrain Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,798.00 | 1,805.00 | 1,685.00 | 1,789.00 | 1,789.00 | 6,936 |
| 2026-10-22 | 1,763.00 | 1,799.00 | 1,750.00 | 1,798.00 | 1,798.00 | 14,298 |
| 2026-10-21 | 1,795.00 | 1,795.00 | 1,747.00 | 1,793.00 | 1,793.00 | 5,944 |
| 2026-10-20 | 1,802.00 | 1,802.00 | 1,760.00 | 1,778.00 | 1,778.00 | 3,404 |
| 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 |
Page 1 of 1 · 19 trading days
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.