Macromill Embrain Co., Ltd. (KOSDAQ:169330)
South Korea · Delayed Price · Currency is KRW 1,949.00
+6.00 (0.31%)
At close: Mar 26, 2026
Macromill Embrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,943.00 | 1,989.00 | 1,900.00 | 1,949.00 | 1,949.00 | 0.31% | 11,692 |
| Mar 25, 2026 | 1,899.00 | 1,943.00 | 1,899.00 | 1,943.00 | 1,943.00 | 2.26% | 8,337 |
| Mar 24, 2026 | 1,917.00 | 1,942.00 | 1,888.00 | 1,900.00 | 1,900.00 | -0.37% | 5,699 |
| Mar 23, 2026 | 1,930.00 | 1,941.00 | 1,899.00 | 1,907.00 | 1,907.00 | -1.50% | 6,296 |
| Mar 20, 2026 | 1,915.00 | 1,936.00 | 1,903.00 | 1,936.00 | 1,936.00 | 0.89% | 4,341 |
| Mar 19, 2026 | 1,926.00 | 1,926.00 | 1,901.00 | 1,919.00 | 1,919.00 | -0.36% | 1,031 |
| Mar 18, 2026 | 1,928.00 | 1,928.00 | 1,900.00 | 1,926.00 | 1,926.00 | 0.42% | 5,354 |
| Mar 17, 2026 | 1,929.00 | 1,942.00 | 1,900.00 | 1,918.00 | 1,918.00 | -0.57% | 6,398 |
| Mar 16, 2026 | 1,841.00 | 2,090.00 | 1,750.00 | 1,929.00 | 1,929.00 | 5.81% | 66,999 |
| Mar 13, 2026 | 1,800.00 | 1,839.00 | 1,800.00 | 1,823.00 | 1,823.00 | 0.05% | 44,542 |
| Mar 12, 2026 | 1,824.00 | 1,825.00 | 1,778.00 | 1,822.00 | 1,822.00 | 0.22% | 4,768 |
| Mar 11, 2026 | 1,830.00 | 1,830.00 | 1,794.00 | 1,818.00 | 1,818.00 | -0.11% | 4,950 |
| Mar 10, 2026 | 1,825.00 | 1,845.00 | 1,818.00 | 1,820.00 | 1,820.00 | -0.38% | 2,626 |
| Mar 9, 2026 | 1,863.00 | 1,865.00 | 1,780.00 | 1,827.00 | 1,827.00 | -1.98% | 16,744 |
| Mar 6, 2026 | 1,865.00 | 1,871.00 | 1,844.00 | 1,864.00 | 1,864.00 | -0.05% | 4,544 |
| Mar 5, 2026 | 1,848.00 | 1,866.00 | 1,762.00 | 1,865.00 | 1,865.00 | 0.92% | 36,334 |
| Mar 4, 2026 | 1,881.00 | 1,897.00 | 1,799.00 | 1,848.00 | 1,848.00 | -2.58% | 21,030 |
| Mar 3, 2026 | 1,820.00 | 1,898.00 | 1,810.00 | 1,897.00 | 1,897.00 | -0.05% | 26,744 |
| Feb 27, 2026 | 1,913.00 | 1,913.00 | 1,890.00 | 1,898.00 | 1,898.00 | -0.78% | 10,111 |
| Feb 26, 2026 | 1,931.00 | 1,931.00 | 1,902.00 | 1,913.00 | 1,913.00 | - | 9,729 |
| Feb 25, 2026 | 1,920.00 | 1,954.00 | 1,902.00 | 1,913.00 | 1,913.00 | -1.19% | 8,701 |
| Feb 24, 2026 | 1,930.00 | 1,936.00 | 1,914.00 | 1,936.00 | 1,936.00 | 0.31% | 6,178 |
| Feb 23, 2026 | 1,942.00 | 1,942.00 | 1,898.00 | 1,930.00 | 1,930.00 | 0.36% | 9,111 |
| Feb 20, 2026 | 1,908.00 | 1,923.00 | 1,905.00 | 1,923.00 | 1,923.00 | 1.32% | 16,898 |
| Feb 19, 2026 | 1,934.00 | 1,939.00 | 1,898.00 | 1,898.00 | 1,898.00 | -1.86% | 18,464 |
| Feb 13, 2026 | 1,952.00 | 1,952.00 | 1,910.00 | 1,934.00 | 1,934.00 | -1.58% | 9,486 |
| Feb 12, 2026 | 1,951.00 | 1,966.00 | 1,925.00 | 1,965.00 | 1,965.00 | 0.72% | 5,844 |
| Feb 11, 2026 | 1,960.00 | 1,960.00 | 1,914.00 | 1,951.00 | 1,951.00 | -0.46% | 5,371 |
| Feb 10, 2026 | 1,962.00 | 1,962.00 | 1,943.00 | 1,960.00 | 1,960.00 | -0.10% | 1,352 |
| Feb 9, 2026 | 1,948.00 | 1,963.00 | 1,948.00 | 1,962.00 | 1,962.00 | -0.10% | 2,604 |
| Feb 6, 2026 | 1,950.00 | 1,964.00 | 1,940.00 | 1,964.00 | 1,964.00 | -0.10% | 2,502 |
| Feb 5, 2026 | 1,977.00 | 1,980.00 | 1,927.00 | 1,966.00 | 1,966.00 | -0.56% | 4,192 |
| Feb 4, 2026 | 1,961.00 | 1,978.00 | 1,912.00 | 1,977.00 | 1,977.00 | 0.82% | 19,117 |
| Feb 3, 2026 | 1,963.00 | 1,963.00 | 1,890.00 | 1,961.00 | 1,961.00 | -0.10% | 5,802 |
| Feb 2, 2026 | 1,938.00 | 1,970.00 | 1,931.00 | 1,963.00 | 1,963.00 | 0.46% | 7,090 |
| Jan 30, 2026 | 1,969.00 | 1,971.00 | 1,920.00 | 1,954.00 | 1,954.00 | -0.86% | 10,997 |
| Jan 29, 2026 | 1,959.00 | 1,971.00 | 1,940.00 | 1,971.00 | 1,971.00 | 0.61% | 12,489 |
| Jan 28, 2026 | 1,920.00 | 1,959.00 | 1,911.00 | 1,959.00 | 1,959.00 | 2.03% | 4,398 |
| Jan 27, 2026 | 1,942.00 | 1,952.00 | 1,903.00 | 1,920.00 | 1,920.00 | -1.94% | 10,616 |
| Jan 26, 2026 | 1,949.00 | 1,959.00 | 1,895.00 | 1,958.00 | 1,958.00 | 0.46% | 8,753 |
| Jan 23, 2026 | 1,915.00 | 1,950.00 | 1,877.00 | 1,949.00 | 1,949.00 | 0.72% | 13,529 |
| Jan 22, 2026 | 1,920.00 | 1,940.00 | 1,917.00 | 1,935.00 | 1,935.00 | -0.36% | 3,374 |
| Jan 21, 2026 | 1,918.00 | 1,942.00 | 1,871.00 | 1,942.00 | 1,942.00 | 0.73% | 3,277 |
| Jan 20, 2026 | 1,904.00 | 1,928.00 | 1,858.00 | 1,928.00 | 1,928.00 | 0.94% | 3,135 |
| Jan 19, 2026 | 1,900.00 | 1,910.00 | 1,848.00 | 1,910.00 | 1,910.00 | 0.53% | 4,016 |
| Jan 16, 2026 | 1,833.00 | 1,995.00 | 1,801.00 | 1,900.00 | 1,900.00 | 4.22% | 33,319 |
| Jan 15, 2026 | 1,845.00 | 1,845.00 | 1,800.00 | 1,823.00 | 1,823.00 | 0.16% | 2,265 |
| Jan 14, 2026 | 1,891.00 | 1,891.00 | 1,820.00 | 1,820.00 | 1,820.00 | -0.11% | 3,409 |
| Jan 13, 2026 | 1,787.00 | 1,822.00 | 1,787.00 | 1,822.00 | 1,822.00 | 1.96% | 8,904 |
| Jan 12, 2026 | 1,760.00 | 1,845.00 | 1,760.00 | 1,787.00 | 1,787.00 | 1.53% | 10,875 |