Skip to main content
logo
Macromill Embrain Co., Ltd. (KOSDAQ:169330)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,065.00
0.00 (0.00%)
At close: Aug 28, 2025

Macromill Embrain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,090.002,090.002,005.002,065.00--11,954
Aug 27, 20252,035.002,100.002,035.002,065.00-1.47%8,382
Aug 26, 20252,160.002,160.002,030.002,035.00--0.73%40,547
Aug 25, 20252,055.002,055.002,030.002,050.00--0.24%2,427
Aug 22, 20252,070.002,070.002,020.002,055.00-0.24%10,354
Aug 21, 20252,085.002,085.002,050.002,050.00--1.91%3,629
Aug 20, 20252,085.002,120.002,030.002,090.00--0.48%1,461
Aug 19, 20252,150.002,150.001,995.002,100.00--1.41%33,222
Aug 18, 20252,120.002,130.002,105.002,130.00-0.47%6,243
Aug 14, 20252,105.002,130.002,100.002,120.00-0.71%5,688
Aug 13, 20252,140.002,140.002,100.002,105.00--1.64%22,280
Aug 12, 20252,145.002,145.002,105.002,140.00--0.23%5,328
Aug 11, 20252,150.002,150.002,110.002,145.00--0.23%5,526
Aug 8, 20252,155.002,170.002,120.002,150.00-0.23%2,889
Aug 7, 20252,150.002,155.002,135.002,145.00--0.46%1,269
Aug 6, 20252,160.002,165.002,135.002,155.00--0.69%2,111
Aug 5, 20252,180.002,230.002,100.002,170.00--6,029
Aug 4, 20252,160.002,190.002,125.002,170.00--6,016
Aug 1, 20252,235.002,240.002,115.002,170.00-0.70%6,023
Jul 31, 20252,155.002,250.002,125.002,155.00--11,338
Jul 30, 20252,175.002,175.002,150.002,155.00--0.92%4,356
Jul 29, 20252,235.002,255.002,150.002,175.00--10,654
Jul 28, 20252,190.002,230.002,150.002,175.00--0.68%10,217
Jul 25, 20252,255.002,255.002,190.002,190.00-1.15%3,728
Jul 24, 20252,220.002,220.002,165.002,165.00--2.48%6,260
Jul 23, 20252,255.002,255.002,200.002,220.00--0.45%1,032
Jul 22, 20252,230.002,230.002,170.002,230.00--10,882
Jul 21, 20252,250.002,250.002,230.002,230.00--0.89%3,327
Jul 18, 20252,235.002,255.002,205.002,250.00-0.45%12,132
Jul 17, 20252,230.002,240.002,200.002,240.00-0.45%2,316
Jul 16, 20252,240.002,240.002,200.002,230.00--0.45%13,286
Jul 15, 20252,245.002,245.002,150.002,240.00-0.90%18,612
Jul 14, 20252,250.002,250.002,190.002,220.00--13,030
Jul 11, 20252,255.002,255.002,210.002,220.00-0.45%8,685
Jul 10, 20252,235.002,235.002,205.002,210.00--1.56%3,629
Jul 9, 20252,230.002,245.002,225.002,245.00-0.90%4,142
Jul 8, 20252,245.002,245.002,220.002,225.00--6,719
Jul 7, 20252,250.002,250.002,215.002,225.00--1.33%6,265
Jul 4, 20252,220.002,255.002,210.002,255.00-1.58%10,757
Jul 3, 20252,250.002,295.002,220.002,220.00--1.33%9,502
Jul 2, 20252,220.002,275.002,220.002,250.00-1.35%3,354
Jul 1, 20252,280.002,295.002,220.002,220.00--2.63%5,845
Jun 30, 20252,295.002,295.002,240.002,280.00--0.87%17,513
Jun 27, 20252,265.002,300.002,255.002,300.00-0.88%14,031
Jun 26, 20252,280.002,280.002,245.002,280.00--15,517
Jun 25, 20252,290.002,295.002,255.002,280.00--0.44%9,388
Jun 24, 20252,260.002,295.002,245.002,290.00-1.33%32,697
Jun 23, 20252,215.002,280.002,215.002,260.00--0.22%7,827
Jun 20, 20252,270.002,272.002,240.002,265.00-0.22%15,190
Jun 19, 20252,270.002,270.002,240.002,260.00--0.66%5,186