Macromill Embrain Co., Ltd. (KOSDAQ:169330)
South Korea · Delayed Price · Currency is KRW 1,320.00
0.00 (0.00%)
At close: Aug 24, 2026
Macromill Embrain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1,483.00 | 1,483.00 | 1,360.00 | 1,420.00 | 1,420.00 | -4.05% | 5,705 |
| Jul 23, 2026 | 1,380.00 | 1,480.00 | 1,331.00 | 1,480.00 | 1,480.00 | 6.47% | 14,744 |
| Jul 22, 2026 | 1,450.00 | 1,485.00 | 1,306.00 | 1,390.00 | 1,390.00 | -3.00% | 35,634 |
| 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 |