Macromill Embrain Co., Ltd. (KOSDAQ:169330)
South Korea · Delayed Price · Currency is KRW 1,433.00
+22.00 (1.56%)
At close: Jul 21, 2026
Macromill Embrain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,411.00 | 1,434.00 | 1,355.00 | 1,433.00 | 1,433.00 | 1.56% | 8,444 |
| Jul 20, 2026 | 1,470.00 | 1,474.00 | 1,381.00 | 1,411.00 | 1,411.00 | -4.27% | 4,747 |
| Jul 16, 2026 | 1,494.00 | 1,494.00 | 1,414.00 | 1,474.00 | 1,474.00 | -1.34% | 13,384 |
| Jul 15, 2026 | 1,485.00 | 1,499.00 | 1,450.00 | 1,494.00 | 1,494.00 | -0.20% | 2,946 |
| Jul 14, 2026 | 1,498.00 | 1,508.00 | 1,409.00 | 1,497.00 | 1,497.00 | -0.07% | 13,606 |
| Jul 13, 2026 | 1,499.00 | 1,510.00 | 1,480.00 | 1,498.00 | 1,498.00 | -0.07% | 2,900 |
| Jul 10, 2026 | 1,500.00 | 1,550.00 | 1,483.00 | 1,499.00 | 1,499.00 | -1.38% | 21,544 |
| Jul 9, 2026 | 1,500.00 | 1,520.00 | 1,487.00 | 1,520.00 | 1,520.00 | - | 3,569 |
| Jul 8, 2026 | 1,496.00 | 1,520.00 | 1,485.00 | 1,520.00 | 1,520.00 | 1.54% | 3,061 |
| Jul 7, 2026 | 1,500.00 | 1,500.00 | 1,473.00 | 1,497.00 | 1,497.00 | -0.47% | 2,747 |
| Jul 6, 2026 | 1,515.00 | 1,520.00 | 1,495.00 | 1,504.00 | 1,504.00 | -4.20% | 6,036 |
| Jul 3, 2026 | 1,507.00 | 1,580.00 | 1,478.00 | 1,570.00 | 1,570.00 | 0.96% | 11,592 |
| Jul 2, 2026 | 1,590.00 | 1,600.00 | 1,518.00 | 1,555.00 | 1,555.00 | -2.20% | 12,337 |
| Jul 1, 2026 | 1,600.00 | 1,655.00 | 1,557.00 | 1,590.00 | 1,590.00 | -2.45% | 4,128 |
| Jun 30, 2026 | 1,630.00 | 1,630.00 | 1,537.00 | 1,630.00 | 1,630.00 | -0.24% | 8,657 |
| Jun 29, 2026 | 1,557.00 | 1,634.00 | 1,553.00 | 1,634.00 | 1,634.00 | 4.95% | 3,598 |
| Jun 26, 2026 | 1,640.00 | 1,645.00 | 1,501.00 | 1,557.00 | 1,557.00 | -5.35% | 7,607 |
| Jun 25, 2026 | 1,681.00 | 1,681.00 | 1,547.00 | 1,645.00 | 1,645.00 | -2.14% | 8,362 |
| Jun 24, 2026 | 1,685.00 | 1,685.00 | 1,588.00 | 1,681.00 | 1,681.00 | -0.24% | 7,856 |
| Jun 23, 2026 | 1,690.00 | 1,690.00 | 1,511.00 | 1,685.00 | 1,685.00 | -0.88% | 26,459 |
| Jun 22, 2026 | 1,698.00 | 1,700.00 | 1,668.00 | 1,700.00 | 1,700.00 | -0.06% | 7,583 |
| Jun 19, 2026 | 1,681.00 | 1,701.00 | 1,588.00 | 1,701.00 | 1,701.00 | 0.06% | 14,606 |
| Jun 18, 2026 | 1,701.00 | 1,724.00 | 1,680.00 | 1,700.00 | 1,700.00 | -1.05% | 4,141 |
| Jun 17, 2026 | 1,664.00 | 1,721.00 | 1,664.00 | 1,718.00 | 1,718.00 | -0.17% | 2,526 |
| Jun 16, 2026 | 1,723.00 | 1,744.00 | 1,689.00 | 1,721.00 | 1,721.00 | -0.12% | 5,831 |
| Jun 15, 2026 | 1,727.00 | 1,765.00 | 1,618.00 | 1,723.00 | 1,723.00 | -0.23% | 14,450 |
| Jun 12, 2026 | 1,715.00 | 1,766.00 | 1,691.00 | 1,727.00 | 1,727.00 | 0.70% | 8,972 |
| Jun 11, 2026 | 1,672.00 | 1,715.00 | 1,573.00 | 1,715.00 | 1,715.00 | 2.69% | 7,469 |
| Jun 10, 2026 | 1,636.00 | 1,676.00 | 1,550.00 | 1,670.00 | 1,670.00 | 2.14% | 7,268 |
| Jun 9, 2026 | 1,573.00 | 1,640.00 | 1,502.00 | 1,635.00 | 1,635.00 | 3.94% | 7,390 |
| Jun 8, 2026 | 1,573.00 | 1,573.00 | 1,502.00 | 1,573.00 | 1,573.00 | - | 22,005 |
| 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 |