Macromill Embrain Co., Ltd. (KOSDAQ:169330)
South Korea · Delayed Price · Currency is KRW 1,776.00
-3.00 (-0.17%)
At close: Oct 30, 2026
Macromill Embrain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,775.00 | 1,778.00 | 1,700.00 | 1,776.00 | 1,776.00 | -0.17% | 8,736 |
| Oct 29, 2026 | 1,782.00 | 1,782.00 | 1,700.00 | 1,779.00 | 1,779.00 | 0.79% | 8,492 |
| Oct 28, 2026 | 1,780.00 | 1,781.00 | 1,734.00 | 1,765.00 | 1,765.00 | -0.68% | 4,301 |
| Oct 27, 2026 | 1,773.00 | 1,789.00 | 1,677.00 | 1,777.00 | 1,777.00 | 0.23% | 6,587 |
| Oct 26, 2026 | 1,789.00 | 1,789.00 | 1,650.00 | 1,773.00 | 1,773.00 | -0.89% | 13,475 |
| Oct 23, 2026 | 1,798.00 | 1,805.00 | 1,685.00 | 1,789.00 | 1,789.00 | -0.50% | 7,361 |
| Oct 22, 2026 | 1,763.00 | 1,799.00 | 1,750.00 | 1,798.00 | 1,798.00 | 0.28% | 14,505 |
| Oct 21, 2026 | 1,795.00 | 1,795.00 | 1,747.00 | 1,793.00 | 1,793.00 | 0.84% | 5,948 |
| Oct 20, 2026 | 1,802.00 | 1,802.00 | 1,760.00 | 1,778.00 | 1,778.00 | -0.11% | 3,404 |
| Oct 19, 2026 | 1,798.00 | 1,802.00 | 1,711.00 | 1,780.00 | 1,780.00 | 0.91% | 7,706 |
| Oct 16, 2026 | 1,739.00 | 1,780.00 | 1,695.00 | 1,764.00 | 1,764.00 | 1.44% | 9,430 |
| Oct 15, 2026 | 1,748.00 | 1,748.00 | 1,691.00 | 1,739.00 | 1,739.00 | 1.34% | 11,605 |
| Oct 14, 2026 | 1,794.00 | 1,794.00 | 1,672.00 | 1,716.00 | 1,716.00 | -0.58% | 18,650 |
| Oct 13, 2026 | 1,672.00 | 1,729.00 | 1,650.00 | 1,726.00 | 1,726.00 | 0.76% | 11,735 |
| Oct 12, 2026 | 1,813.00 | 1,813.00 | 1,702.00 | 1,713.00 | 1,713.00 | -4.89% | 18,852 |
| Oct 8, 2026 | 1,779.00 | 1,882.00 | 1,779.00 | 1,801.00 | 1,801.00 | 1.24% | 54,459 |
| 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 |