Macromill Embrain Co., Ltd. (KOSDAQ:169330)
South Korea · Delayed Price · Currency is KRW 2,155.00
+55.00 (2.62%)
At close: Apr 29, 2026
Macromill Embrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 20,349 |
| 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% | 21,068 |
| 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% | 55,241 |
| Apr 17, 2026 | 2,140.00 | 2,140.00 | 2,075.00 | 2,105.00 | 2,105.00 | -0.47% | 23,423 |
| Apr 16, 2026 | 2,020.00 | 2,140.00 | 2,000.00 | 2,115.00 | 2,115.00 | 5.75% | 175,420 |
| 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% | 8,914 |
| 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% | 8,922 |
| 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% | 14,272 |
| 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 |
| Mar 23, 2026 | 1,930.00 | 1,941.00 | 1,899.00 | 1,907.00 | 1,907.00 | -1.50% | 6,296 |
| Mar 20, 2026 | 1,915.00 | 1,936.00 | 1,903.00 | 1,936.00 | 1,936.00 | 0.89% | 4,341 |
| Mar 19, 2026 | 1,926.00 | 1,926.00 | 1,901.00 | 1,919.00 | 1,919.00 | -0.36% | 1,031 |
| Mar 18, 2026 | 1,928.00 | 1,928.00 | 1,900.00 | 1,926.00 | 1,926.00 | 0.42% | 5,354 |
| Mar 17, 2026 | 1,929.00 | 1,942.00 | 1,900.00 | 1,918.00 | 1,918.00 | -0.57% | 6,398 |
| Mar 16, 2026 | 1,841.00 | 2,090.00 | 1,750.00 | 1,929.00 | 1,929.00 | 5.81% | 66,999 |
| Mar 13, 2026 | 1,800.00 | 1,839.00 | 1,800.00 | 1,823.00 | 1,823.00 | 0.05% | 44,542 |
| Mar 12, 2026 | 1,824.00 | 1,825.00 | 1,778.00 | 1,822.00 | 1,822.00 | 0.22% | 4,768 |
| Mar 11, 2026 | 1,830.00 | 1,830.00 | 1,794.00 | 1,818.00 | 1,818.00 | -0.11% | 4,950 |
| Mar 10, 2026 | 1,825.00 | 1,845.00 | 1,818.00 | 1,820.00 | 1,820.00 | -0.38% | 2,626 |
| Mar 9, 2026 | 1,863.00 | 1,865.00 | 1,780.00 | 1,827.00 | 1,827.00 | -1.98% | 16,744 |
| Mar 6, 2026 | 1,865.00 | 1,871.00 | 1,844.00 | 1,864.00 | 1,864.00 | -0.05% | 4,544 |
| Mar 5, 2026 | 1,848.00 | 1,866.00 | 1,762.00 | 1,865.00 | 1,865.00 | 0.92% | 36,334 |
| Mar 4, 2026 | 1,881.00 | 1,897.00 | 1,799.00 | 1,848.00 | 1,848.00 | -2.58% | 21,030 |
| Mar 3, 2026 | 1,820.00 | 1,898.00 | 1,810.00 | 1,897.00 | 1,897.00 | -0.05% | 26,744 |
| Feb 27, 2026 | 1,913.00 | 1,913.00 | 1,890.00 | 1,898.00 | 1,898.00 | -0.78% | 10,111 |
| Feb 26, 2026 | 1,931.00 | 1,931.00 | 1,902.00 | 1,913.00 | 1,913.00 | - | 9,729 |
| Feb 25, 2026 | 1,920.00 | 1,954.00 | 1,902.00 | 1,913.00 | 1,913.00 | -1.19% | 8,701 |
| Feb 24, 2026 | 1,930.00 | 1,936.00 | 1,914.00 | 1,936.00 | 1,936.00 | 0.31% | 6,178 |
| Feb 23, 2026 | 1,942.00 | 1,942.00 | 1,898.00 | 1,930.00 | 1,930.00 | 0.36% | 9,111 |
| Feb 20, 2026 | 1,908.00 | 1,923.00 | 1,905.00 | 1,923.00 | 1,923.00 | 1.32% | 16,898 |
| Feb 19, 2026 | 1,934.00 | 1,939.00 | 1,898.00 | 1,898.00 | 1,898.00 | -1.86% | 18,464 |