Macromill Embrain Co., Ltd. (KOSDAQ:169330)
South Korea · Delayed Price · Currency is KRW 1,573.00
-6.00 (-0.38%)
At close: Jun 5, 2026
Macromill Embrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,615.00 | 1,615.00 | 1,526.00 | 1,573.00 | 1,573.00 | -0.38% | 5,120 |
| Jun 4, 2026 | 1,516.00 | 1,645.00 | 1,515.00 | 1,579.00 | 1,579.00 | 4.16% | 9,931 |
| Jun 2, 2026 | 1,668.00 | 1,670.00 | 1,500.00 | 1,516.00 | 1,516.00 | -9.22% | 70,636 |
| Jun 1, 2026 | 1,798.00 | 1,798.00 | 1,596.00 | 1,670.00 | 1,670.00 | -6.96% | 136,640 |
| May 29, 2026 | 1,798.00 | 1,798.00 | 1,709.00 | 1,795.00 | 1,795.00 | 2.69% | 33,758 |
| May 28, 2026 | 1,851.00 | 1,899.00 | 1,700.00 | 1,748.00 | 1,748.00 | -5.56% | 65,701 |
| May 27, 2026 | 1,909.00 | 1,920.00 | 1,848.00 | 1,851.00 | 1,851.00 | -3.04% | 17,077 |
| May 26, 2026 | 1,980.00 | 1,981.00 | 1,893.00 | 1,909.00 | 1,909.00 | -3.59% | 14,056 |
| May 22, 2026 | 1,950.00 | 2,030.00 | 1,913.00 | 1,980.00 | 1,980.00 | 1.54% | 14,674 |
| May 21, 2026 | 1,977.00 | 2,025.00 | 1,878.00 | 1,950.00 | 1,950.00 | -1.32% | 21,621 |
| May 20, 2026 | 1,990.00 | 2,120.00 | 1,926.00 | 1,976.00 | 1,976.00 | -0.75% | 18,483 |
| May 19, 2026 | 2,100.00 | 2,150.00 | 1,991.00 | 1,991.00 | 1,991.00 | -5.86% | 39,164 |
| May 18, 2026 | 1,990.00 | 2,135.00 | 1,990.00 | 2,115.00 | 2,115.00 | 0.95% | 36,780 |
| May 15, 2026 | 2,040.00 | 2,095.00 | 2,015.00 | 2,095.00 | 2,095.00 | 3.97% | 73,618 |
| May 14, 2026 | 1,991.00 | 2,022.00 | 1,966.00 | 2,015.00 | 2,015.00 | 1.21% | 25,985 |
| May 13, 2026 | 2,050.00 | 2,050.00 | 1,914.00 | 1,991.00 | 1,991.00 | -2.88% | 68,891 |
| May 12, 2026 | 2,025.00 | 2,050.00 | 1,902.00 | 2,050.00 | 2,050.00 | 1.23% | 76,788 |
| May 11, 2026 | 2,090.00 | 2,140.00 | 1,975.00 | 2,025.00 | 2,025.00 | -3.11% | 77,081 |
| May 8, 2026 | 2,065.00 | 2,105.00 | 1,981.00 | 2,090.00 | 2,090.00 | 1.21% | 16,780 |
| May 7, 2026 | 2,100.00 | 2,180.00 | 1,900.00 | 2,065.00 | 2,065.00 | -1.67% | 204,313 |
| May 6, 2026 | 2,180.00 | 2,190.00 | 2,100.00 | 2,100.00 | 2,100.00 | -3.67% | 25,382 |
| May 4, 2026 | 2,160.00 | 2,180.00 | 2,085.00 | 2,180.00 | 2,180.00 | 0.93% | 14,754 |
| Apr 30, 2026 | 2,140.00 | 2,160.00 | 2,110.00 | 2,160.00 | 2,160.00 | 0.23% | 15,449 |
| Apr 29, 2026 | 2,115.00 | 2,155.00 | 2,105.00 | 2,155.00 | 2,155.00 | 2.62% | 20,359 |
| Apr 28, 2026 | 2,165.00 | 2,170.00 | 2,055.00 | 2,100.00 | 2,100.00 | -3.89% | 119,109 |
| Apr 27, 2026 | 2,160.00 | 2,185.00 | 2,110.00 | 2,185.00 | 2,185.00 | 0.46% | 23,149 |
| Apr 24, 2026 | 2,145.00 | 2,190.00 | 2,115.00 | 2,175.00 | 2,175.00 | 0.46% | 21,184 |
| Apr 23, 2026 | 2,180.00 | 2,200.00 | 2,055.00 | 2,165.00 | 2,165.00 | -0.69% | 64,015 |
| Apr 22, 2026 | 2,170.00 | 2,185.00 | 2,045.00 | 2,180.00 | 2,180.00 | 0.46% | 85,992 |
| Apr 21, 2026 | 2,160.00 | 2,185.00 | 2,115.00 | 2,170.00 | 2,170.00 | 1.17% | 74,709 |
| Apr 20, 2026 | 2,105.00 | 2,145.00 | 2,015.00 | 2,145.00 | 2,145.00 | 1.90% | 55,874 |
| Apr 17, 2026 | 2,140.00 | 2,140.00 | 2,075.00 | 2,105.00 | 2,105.00 | -0.47% | 23,424 |
| Apr 16, 2026 | 2,020.00 | 2,140.00 | 2,000.00 | 2,115.00 | 2,115.00 | 5.75% | 176,582 |
| Apr 15, 2026 | 2,015.00 | 2,015.00 | 1,981.00 | 2,000.00 | 2,000.00 | 0.15% | 33,231 |
| Apr 14, 2026 | 1,978.00 | 2,000.00 | 1,959.00 | 1,997.00 | 1,997.00 | 1.01% | 14,880 |
| Apr 13, 2026 | 1,979.00 | 2,015.00 | 1,960.00 | 1,977.00 | 1,977.00 | -0.10% | 8,915 |
| Apr 10, 2026 | 1,960.00 | 1,994.00 | 1,960.00 | 1,979.00 | 1,979.00 | 0.97% | 2,056 |
| Apr 9, 2026 | 2,000.00 | 2,000.00 | 1,931.00 | 1,960.00 | 1,960.00 | -2.00% | 7,288 |
| Apr 8, 2026 | 2,010.00 | 2,010.00 | 1,949.00 | 2,000.00 | 2,000.00 | -0.50% | 8,923 |
| Apr 7, 2026 | 2,015.00 | 2,015.00 | 1,920.00 | 2,010.00 | 2,010.00 | -0.25% | 38,073 |
| Apr 6, 2026 | 1,990.00 | 2,040.00 | 1,955.00 | 2,015.00 | 2,015.00 | 1.26% | 6,306 |
| Apr 3, 2026 | 1,998.00 | 2,020.00 | 1,900.00 | 1,990.00 | 1,990.00 | -0.40% | 13,180 |
| Apr 2, 2026 | 2,015.00 | 2,015.00 | 1,895.00 | 1,998.00 | 1,998.00 | -0.84% | 15,476 |
| Apr 1, 2026 | 1,968.00 | 2,025.00 | 1,917.00 | 2,015.00 | 2,015.00 | 2.39% | 15,337 |
| Mar 31, 2026 | 1,969.00 | 1,969.00 | 1,905.00 | 1,968.00 | 1,968.00 | -0.05% | 5,967 |
| Mar 30, 2026 | 2,080.00 | 2,080.00 | 1,815.00 | 1,969.00 | 1,969.00 | 2.02% | 14,772 |
| Mar 27, 2026 | 1,933.00 | 1,933.00 | 1,905.00 | 1,930.00 | 1,930.00 | -0.97% | 8,748 |
| 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 |