Macromill Embrain Co., Ltd. (KOSDAQ:169330)
South Korea · Delayed Price · Currency is KRW 1,801.00
+22.00 (1.24%)
At close: Oct 8, 2026
Macromill Embrain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,779.00 | 1,882.00 | 1,779.00 | 1,801.00 | 1,801.00 | 1.24% | 54,461 |
| Oct 7, 2026 | 1,842.00 | 1,844.00 | 1,762.00 | 1,779.00 | 1,779.00 | -4.05% | 24,624 |
| Oct 6, 2026 | 1,848.00 | 1,854.00 | 1,761.00 | 1,854.00 | 1,854.00 | 0.27% | 13,549 |
| Oct 2, 2026 | 1,772.00 | 1,885.00 | 1,772.00 | 1,849.00 | 1,849.00 | 6.26% | 63,628 |
| Oct 1, 2026 | 1,802.00 | 1,887.00 | 1,731.00 | 1,740.00 | 1,740.00 | -7.79% | 21,131 |
| Sep 30, 2026 | 1,786.00 | 1,894.00 | 1,750.00 | 1,887.00 | 1,887.00 | 7.89% | 182,189 |
| Sep 29, 2026 | 1,680.00 | 1,802.00 | 1,631.00 | 1,749.00 | 1,749.00 | 4.11% | 109,254 |
| Sep 28, 2026 | 1,630.00 | 1,685.00 | 1,591.00 | 1,680.00 | 1,680.00 | 2.50% | 37,787 |
| Sep 23, 2026 | 1,490.00 | 1,639.00 | 1,471.00 | 1,639.00 | 1,639.00 | 4.13% | 20,757 |
| Sep 22, 2026 | 1,490.00 | 1,704.00 | 1,450.00 | 1,574.00 | 1,574.00 | 6.21% | 49,040 |
| Sep 21, 2026 | 1,429.00 | 1,485.00 | 1,414.00 | 1,482.00 | 1,482.00 | 4.81% | 27,677 |
| Sep 18, 2026 | 1,344.00 | 1,465.00 | 1,326.00 | 1,414.00 | 1,414.00 | 7.12% | 42,516 |
| Sep 17, 2026 | 1,268.00 | 1,384.00 | 1,220.00 | 1,320.00 | 1,320.00 | 3.94% | 53,474 |
| Sep 16, 2026 | 1,289.00 | 1,289.00 | 1,228.00 | 1,270.00 | 1,270.00 | -2.01% | 26,972 |
| Sep 15, 2026 | 1,298.00 | 1,299.00 | 1,230.00 | 1,296.00 | 1,296.00 | -0.23% | 19,801 |
| Sep 14, 2026 | 1,300.00 | 1,300.00 | 1,234.00 | 1,299.00 | 1,299.00 | -0.08% | 33,415 |
| Sep 11, 2026 | 1,299.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,300.00 | - | 1,976 |
| Sep 10, 2026 | 1,300.00 | 1,300.00 | 1,282.00 | 1,300.00 | 1,300.00 | - | 1,949 |
| Sep 9, 2026 | 1,300.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,300.00 | - | 8,323 |
| Sep 8, 2026 | 1,386.00 | 1,386.00 | 1,300.00 | 1,300.00 | 1,300.00 | -6.20% | 3,304 |
| Sep 7, 2026 | 1,305.00 | 1,399.00 | 1,282.00 | 1,386.00 | 1,386.00 | 5.16% | 6,155 |
| Sep 4, 2026 | 1,325.00 | 1,325.00 | 1,288.00 | 1,318.00 | 1,318.00 | -1.20% | 5,443 |
| Sep 3, 2026 | 1,324.00 | 1,334.00 | 1,270.00 | 1,334.00 | 1,334.00 | -0.07% | 4,841 |
| Sep 2, 2026 | 1,348.00 | 1,361.00 | 1,322.00 | 1,335.00 | 1,335.00 | -1.98% | 587 |
| Sep 1, 2026 | 1,247.00 | 1,371.00 | 1,247.00 | 1,362.00 | 1,362.00 | 5.83% | 27,307 |
| Aug 31, 2026 | 1,288.00 | 1,288.00 | 1,259.00 | 1,287.00 | 1,287.00 | -0.16% | 8,537 |
| Aug 28, 2026 | 1,297.00 | 1,297.00 | 1,280.00 | 1,289.00 | 1,289.00 | -0.62% | 5,806 |
| Aug 27, 2026 | 1,274.00 | 1,305.00 | 1,268.00 | 1,297.00 | 1,297.00 | -1.07% | 4,367 |
| Aug 26, 2026 | 1,315.00 | 1,315.00 | 1,250.00 | 1,311.00 | 1,311.00 | -0.53% | 22,793 |
| Aug 25, 2026 | 1,320.00 | 1,320.00 | 1,301.00 | 1,318.00 | 1,318.00 | -0.15% | 1,338 |
| Aug 24, 2026 | 1,320.00 | 1,320.00 | 1,265.00 | 1,320.00 | 1,320.00 | - | 3,644 |
| Aug 21, 2026 | 1,340.00 | 1,340.00 | 1,300.00 | 1,320.00 | 1,320.00 | -1.49% | 3,420 |
| Aug 20, 2026 | 1,313.00 | 1,340.00 | 1,270.00 | 1,340.00 | 1,340.00 | 1.52% | 10,137 |
| Aug 19, 2026 | 1,322.00 | 1,329.00 | 1,293.00 | 1,320.00 | 1,320.00 | -1.05% | 3,083 |
| Aug 18, 2026 | 1,366.00 | 1,366.00 | 1,290.00 | 1,334.00 | 1,334.00 | -2.34% | 5,567 |
| Aug 14, 2026 | 1,260.00 | 1,375.00 | 1,260.00 | 1,366.00 | 1,366.00 | 8.41% | 36,207 |
| Aug 13, 2026 | 1,264.00 | 1,265.00 | 1,247.00 | 1,260.00 | 1,260.00 | -0.24% | 10,809 |
| Aug 12, 2026 | 1,268.00 | 1,271.00 | 1,250.00 | 1,263.00 | 1,263.00 | -0.39% | 21,521 |
| Aug 11, 2026 | 1,262.00 | 1,268.00 | 1,248.00 | 1,268.00 | 1,268.00 | 0.48% | 10,472 |
| Aug 10, 2026 | 1,270.00 | 1,275.00 | 1,231.00 | 1,262.00 | 1,262.00 | -0.63% | 16,548 |
| Aug 7, 2026 | 1,280.00 | 1,283.00 | 1,250.00 | 1,270.00 | 1,270.00 | -0.78% | 15,102 |
| Aug 6, 2026 | 1,297.00 | 1,297.00 | 1,240.00 | 1,280.00 | 1,280.00 | -0.78% | 11,439 |
| Aug 5, 2026 | 1,288.00 | 1,295.00 | 1,235.00 | 1,290.00 | 1,290.00 | 0.16% | 10,246 |
| Aug 4, 2026 | 1,266.00 | 1,293.00 | 1,247.00 | 1,288.00 | 1,288.00 | 1.74% | 8,892 |
| Aug 3, 2026 | 1,273.00 | 1,274.00 | 1,229.00 | 1,266.00 | 1,266.00 | -0.63% | 13,896 |
| Jul 31, 2026 | 1,299.00 | 1,334.00 | 1,247.00 | 1,274.00 | 1,274.00 | -2.75% | 7,846 |
| Jul 30, 2026 | 1,262.00 | 1,323.00 | 1,220.00 | 1,310.00 | 1,310.00 | 3.07% | 5,805 |
| Jul 29, 2026 | 1,369.00 | 1,369.00 | 1,175.00 | 1,271.00 | 1,271.00 | -7.50% | 17,143 |
| Jul 28, 2026 | 1,366.00 | 1,387.00 | 1,309.00 | 1,374.00 | 1,374.00 | -5.18% | 17,752 |
| Jul 27, 2026 | 1,405.00 | 1,449.00 | 1,325.00 | 1,449.00 | 1,449.00 | 2.04% | 22,214 |