Skip to main content
logo
Macromill Embrain Co., Ltd. (KOSDAQ:169330)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,050.00
+5.00 (0.24%)
At close: Nov 17, 2025

Macromill Embrain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20252,080.002,080.001,997.002,010.002,010.00-0.50%2,562
Nov 18, 20252,025.002,030.002,005.002,020.002,020.00-1.46%3,123
Nov 17, 20252,045.002,075.002,015.002,050.002,050.000.24%5,913
Nov 14, 20252,065.002,065.002,025.002,045.002,045.00-1.21%4,100
Nov 13, 20252,090.002,090.002,030.002,070.002,070.000.98%2,470
Nov 12, 20252,065.002,065.002,020.002,050.002,050.000.99%4,655
Nov 11, 20252,040.002,075.002,005.002,030.002,030.00-0.73%14,453
Nov 10, 20252,045.002,045.002,015.002,045.002,045.00-0.73%44,047
Nov 7, 20252,035.002,060.002,010.002,060.002,060.000.73%3,036
Nov 6, 20252,075.002,075.002,010.002,045.002,045.00-1.68%3,943
Nov 5, 20252,020.002,105.001,970.002,080.002,080.002.46%34,433
Nov 4, 20252,010.002,040.001,999.002,030.002,030.00-0.49%23,907
Nov 3, 20252,065.002,065.002,000.002,040.002,040.00-1.92%24,103
Oct 31, 20252,140.002,140.002,040.002,080.002,080.00-0.24%9,705
Oct 30, 20252,085.002,085.002,040.002,085.002,085.00-0.24%24,191
Oct 29, 20252,110.002,145.002,065.002,090.002,090.00-0.95%5,118
Oct 28, 20252,080.002,110.002,060.002,110.002,110.001.69%11,826
Oct 27, 20252,155.002,155.002,075.002,075.002,075.00-1.66%25,983
Oct 24, 20252,060.002,160.002,045.002,110.002,110.000.48%18,213
Oct 23, 20252,105.002,110.002,090.002,100.002,100.000.24%2,451
Oct 22, 20252,085.002,100.002,065.002,095.002,095.000.24%7,034
Oct 21, 20252,085.002,105.002,065.002,090.002,090.00-3,957
Oct 20, 20252,130.002,135.002,040.002,090.002,090.00-2.11%18,364
Oct 17, 20252,150.002,150.002,095.002,135.002,135.00-0.23%9,796
Oct 16, 20252,105.002,150.002,105.002,140.002,140.001.66%9,545
Oct 15, 20252,090.002,105.002,070.002,105.002,105.000.48%10,054
Oct 14, 20252,090.002,100.002,065.002,095.002,095.000.24%9,155
Oct 13, 20252,070.002,115.002,070.002,090.002,090.00-11,158
Oct 10, 20252,075.002,100.002,075.002,090.002,090.00-0.24%10,031
Oct 2, 20252,090.002,100.002,045.002,095.002,095.001.95%16,489
Oct 1, 20252,030.002,060.002,030.002,055.002,055.000.24%4,126
Sep 30, 20252,045.002,050.002,040.002,050.002,050.000.24%719
Sep 29, 20252,050.002,055.002,015.002,045.002,045.00-0.49%2,467
Sep 26, 20252,065.002,065.002,015.002,055.002,055.00-0.48%6,957
Sep 25, 20252,045.002,065.002,030.002,065.002,065.00-0.24%3,679
Sep 24, 20252,075.002,075.002,010.002,070.002,070.000.24%5,172
Sep 23, 20252,045.002,065.002,035.002,065.002,065.00-4,018
Sep 22, 20252,035.002,090.002,035.002,065.002,065.000.24%2,496
Sep 19, 20252,055.002,060.002,045.002,060.002,060.000.24%2,048
Sep 18, 20252,085.002,085.002,045.002,055.002,055.00-0.48%2,394
Sep 17, 20252,065.002,065.002,045.002,065.002,065.00-0.72%4,630
Sep 16, 20252,065.002,080.002,060.002,080.002,080.00-4,215
Sep 15, 20252,055.002,080.002,005.002,080.002,080.000.24%9,698
Sep 12, 20252,055.002,075.002,035.002,075.002,075.00-8,780
Sep 11, 20252,075.002,090.002,065.002,075.002,075.00-0.95%4,537
Sep 10, 20252,075.002,100.002,075.002,095.002,095.000.96%3,079
Sep 9, 20252,040.002,080.002,020.002,075.002,075.001.72%9,438
Sep 8, 20252,060.002,070.002,015.002,040.002,040.00-1.45%12,350
Sep 5, 20252,110.002,110.002,010.002,070.002,070.00-18,169
Sep 4, 20252,055.002,130.002,020.002,070.002,070.000.73%5,807