Macromill Embrain Co., Ltd. (KOSDAQ:169330)
South Korea · Delayed Price · Currency is KRW 1,823.00
+3.00 (0.16%)
At close: Jan 15, 2026
Macromill Embrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 1,812.00 | 1,812.00 | 1,749.00 | 1,760.00 | 1,760.00 | -2.33% | 25,897 |
| Jan 8, 2026 | 1,803.00 | 1,817.00 | 1,797.00 | 1,802.00 | 1,802.00 | -0.06% | 10,848 |
| Jan 7, 2026 | 1,855.00 | 1,868.00 | 1,801.00 | 1,803.00 | 1,803.00 | -3.58% | 25,551 |
| Jan 6, 2026 | 1,904.00 | 1,904.00 | 1,830.00 | 1,870.00 | 1,870.00 | -1.79% | 20,593 |
| Jan 5, 2026 | 1,920.00 | 1,920.00 | 1,894.00 | 1,904.00 | 1,904.00 | -0.83% | 9,620 |
| Jan 2, 2026 | 1,880.00 | 1,923.00 | 1,869.00 | 1,920.00 | 1,920.00 | 1.75% | 7,587 |
| Dec 30, 2025 | 1,887.00 | 1,887.00 | 1,868.00 | 1,887.00 | 1,887.00 | - | 5,785 |
| Dec 29, 2025 | 1,887.00 | 1,887.00 | 1,857.00 | 1,887.00 | 1,887.00 | - | 6,234 |
| Dec 26, 2025 | 1,830.00 | 1,894.00 | 1,830.00 | 1,887.00 | 1,887.00 | 3.11% | 8,573 |
| Dec 24, 2025 | 1,868.00 | 1,897.00 | 1,823.00 | 1,830.00 | 1,830.00 | -2.03% | 31,744 |
| Dec 23, 2025 | 1,919.00 | 1,928.00 | 1,865.00 | 1,868.00 | 1,868.00 | -2.71% | 28,097 |
| Dec 22, 2025 | 1,933.00 | 1,933.00 | 1,897.00 | 1,920.00 | 1,920.00 | -0.67% | 20,776 |
| Dec 19, 2025 | 1,970.00 | 1,970.00 | 1,912.00 | 1,933.00 | 1,933.00 | -0.10% | 37,047 |
| Dec 18, 2025 | 1,980.00 | 1,980.00 | 1,935.00 | 1,935.00 | 1,935.00 | -2.37% | 41,083 |
| Dec 17, 2025 | 1,975.00 | 1,985.00 | 1,970.00 | 1,982.00 | 1,982.00 | -0.25% | 4,256 |
| Dec 16, 2025 | 1,991.00 | 1,991.00 | 1,966.00 | 1,987.00 | 1,987.00 | -0.25% | 2,273 |
| Dec 15, 2025 | 1,980.00 | 2,015.00 | 1,948.00 | 1,992.00 | 1,992.00 | 0.86% | 4,713 |
| Dec 12, 2025 | 1,962.00 | 1,975.00 | 1,955.00 | 1,975.00 | 1,975.00 | 0.66% | 3,041 |
| Dec 11, 2025 | 2,000.00 | 2,000.00 | 1,950.00 | 1,962.00 | 1,962.00 | -1.26% | 14,111 |
| Dec 10, 2025 | 1,969.00 | 1,998.00 | 1,962.00 | 1,987.00 | 1,987.00 | 0.91% | 4,182 |
| Dec 9, 2025 | 1,994.00 | 2,050.00 | 1,960.00 | 1,969.00 | 1,969.00 | -1.55% | 10,072 |
| Dec 8, 2025 | 1,991.00 | 2,055.00 | 1,951.00 | 2,000.00 | 2,000.00 | 0.45% | 32,762 |
| Dec 5, 2025 | 1,980.00 | 1,991.00 | 1,970.00 | 1,991.00 | 1,991.00 | -0.05% | 5,548 |
| Dec 4, 2025 | 1,993.00 | 1,993.00 | 1,958.00 | 1,992.00 | 1,992.00 | 0.50% | 2,837 |
| Dec 3, 2025 | 2,000.00 | 2,000.00 | 1,969.00 | 1,982.00 | 1,982.00 | -0.05% | 4,100 |
| Dec 2, 2025 | 2,050.00 | 2,050.00 | 1,973.00 | 1,983.00 | 1,983.00 | 0.41% | 7,645 |
| Dec 1, 2025 | 1,982.00 | 2,060.00 | 1,950.00 | 1,975.00 | 1,975.00 | -0.35% | 10,853 |
| Nov 28, 2025 | 1,999.00 | 1,999.00 | 1,951.00 | 1,982.00 | 1,982.00 | -0.15% | 22,108 |
| Nov 27, 2025 | 1,990.00 | 2,040.00 | 1,980.00 | 1,985.00 | 1,985.00 | -0.45% | 7,275 |
| Nov 26, 2025 | 2,080.00 | 2,080.00 | 1,981.00 | 1,994.00 | 1,994.00 | -2.49% | 5,347 |
| Nov 25, 2025 | 2,000.00 | 2,065.00 | 1,979.00 | 2,045.00 | 2,045.00 | 2.25% | 2,521 |
| Nov 24, 2025 | 1,997.00 | 2,055.00 | 1,965.00 | 2,000.00 | 2,000.00 | 1.01% | 1,798 |
| Nov 21, 2025 | 1,997.00 | 2,050.00 | 1,977.00 | 1,980.00 | 1,980.00 | -0.85% | 14,596 |
| Nov 20, 2025 | 2,065.00 | 2,065.00 | 1,997.00 | 1,997.00 | 1,997.00 | -0.65% | 4,711 |
| Nov 19, 2025 | 2,080.00 | 2,080.00 | 1,997.00 | 2,010.00 | 2,010.00 | -0.50% | 2,562 |
| Nov 18, 2025 | 2,025.00 | 2,030.00 | 2,005.00 | 2,020.00 | 2,020.00 | -1.46% | 3,123 |
| Nov 17, 2025 | 2,045.00 | 2,075.00 | 2,015.00 | 2,050.00 | 2,050.00 | 0.24% | 5,913 |
| Nov 14, 2025 | 2,065.00 | 2,065.00 | 2,025.00 | 2,045.00 | 2,045.00 | -1.21% | 4,100 |
| Nov 13, 2025 | 2,090.00 | 2,090.00 | 2,030.00 | 2,070.00 | 2,070.00 | 0.98% | 2,470 |
| Nov 12, 2025 | 2,065.00 | 2,065.00 | 2,020.00 | 2,050.00 | 2,050.00 | 0.99% | 4,655 |
| Nov 11, 2025 | 2,040.00 | 2,075.00 | 2,005.00 | 2,030.00 | 2,030.00 | -0.73% | 14,453 |
| Nov 10, 2025 | 2,045.00 | 2,045.00 | 2,015.00 | 2,045.00 | 2,045.00 | -0.73% | 44,047 |
| Nov 7, 2025 | 2,035.00 | 2,060.00 | 2,010.00 | 2,060.00 | 2,060.00 | 0.73% | 3,036 |
| Nov 6, 2025 | 2,075.00 | 2,075.00 | 2,010.00 | 2,045.00 | 2,045.00 | -1.68% | 3,943 |
| Nov 5, 2025 | 2,020.00 | 2,105.00 | 1,970.00 | 2,080.00 | 2,080.00 | 2.46% | 34,433 |