Macromill Embrain Co. Ltd. 169330
KRX · South Korea · Commercial Services
KRW 1,849.00+109.00 (+6.26%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,849.00 | +6.26% | KRW 1,772.00 | KRW 1,885.00 | KRW 1,772.00 | 85.85K |
| 2026-10-01 | KRW 1,740.00 | -7.79% | KRW 1,802.00 | KRW 1,887.00 | KRW 1,731.00 | 21.45K |
| 2026-09-30 | KRW 1,887.00 | +7.89% | KRW 1,786.00 | KRW 1,894.00 | KRW 1,750.00 | 182.19K |
| 2026-09-29 | KRW 1,749.00 | +4.11% | KRW 1,680.00 | KRW 1,802.00 | KRW 1,631.00 | 114.79K |
| 2026-09-28 | KRW 1,680.00 | +2.50% | KRW 1,630.00 | KRW 1,685.00 | KRW 1,591.00 | 38.41K |
| 2026-09-23 | KRW 1,639.00 | +4.13% | KRW 1,490.00 | KRW 1,639.00 | KRW 1,471.00 | 20.76K |
| 2026-09-22 | KRW 1,574.00 | +6.21% | KRW 1,490.00 | KRW 1,704.00 | KRW 1,450.00 | 49.04K |
| 2026-09-21 | KRW 1,482.00 | +4.81% | KRW 1,429.00 | KRW 1,485.00 | KRW 1,414.00 | 27.68K |
| 2026-09-18 | KRW 1,414.00 | +7.12% | KRW 1,344.00 | KRW 1,465.00 | KRW 1,326.00 | 42.53K |
| 2026-09-17 | KRW 1,320.00 | +3.94% | KRW 1,268.00 | KRW 1,384.00 | KRW 1,220.00 | 53.62K |
| 2026-09-16 | KRW 1,270.00 | -2.01% | KRW 1,289.00 | KRW 1,289.00 | KRW 1,228.00 | 27.97K |
| 2026-09-15 | KRW 1,296.00 | -0.23% | KRW 1,298.00 | KRW 1,299.00 | KRW 1,230.00 | 19.80K |
| 2026-09-14 | KRW 1,299.00 | -0.08% | KRW 1,300.00 | KRW 1,300.00 | KRW 1,234.00 | 33.48K |
| 2026-09-11 | KRW 1,300.00 | 0.00% | KRW 1,299.00 | KRW 1,300.00 | KRW 1,280.00 | 1.98K |
| 2026-09-10 | KRW 1,300.00 | 0.00% | KRW 1,300.00 | KRW 1,300.00 | KRW 1,282.00 | 1.95K |
| 2026-09-09 | KRW 1,300.00 | 0.00% | KRW 1,300.00 | KRW 1,300.00 | KRW 1,280.00 | 8.32K |
| 2026-09-08 | KRW 1,300.00 | -6.20% | KRW 1,386.00 | KRW 1,386.00 | KRW 1,300.00 | 3.30K |
| 2026-09-07 | KRW 1,386.00 | +5.16% | KRW 1,305.00 | KRW 1,399.00 | KRW 1,282.00 | 6.16K |
| 2026-09-04 | KRW 1,318.00 | -1.20% | KRW 1,325.00 | KRW 1,325.00 | KRW 1,288.00 | 5.44K |
| 2026-09-03 | KRW 1,334.00 | -0.07% | KRW 1,324.00 | KRW 1,334.00 | KRW 1,270.00 | 4.84K |
| 2026-09-02 | KRW 1,335.00 | -1.98% | KRW 1,348.00 | KRW 1,361.00 | KRW 1,322.00 | 587 |
| 2026-09-01 | KRW 1,362.00 | +5.83% | KRW 1,247.00 | KRW 1,371.00 | KRW 1,247.00 | 27.31K |
| 2026-08-31 | KRW 1,287.00 | -0.16% | KRW 1,288.00 | KRW 1,288.00 | KRW 1,259.00 | 8.54K |
| 2026-08-28 | KRW 1,289.00 | -0.62% | KRW 1,297.00 | KRW 1,297.00 | KRW 1,280.00 | 5.81K |
| 2026-08-27 | KRW 1,297.00 | -1.07% | KRW 1,274.00 | KRW 1,305.00 | KRW 1,268.00 | 4.37K |
| 2026-08-26 | KRW 1,311.00 | -0.53% | KRW 1,315.00 | KRW 1,315.00 | KRW 1,250.00 | 22.79K |
| 2026-08-25 | KRW 1,318.00 | -0.15% | KRW 1,320.00 | KRW 1,320.00 | KRW 1,301.00 | 1.34K |
| 2026-08-24 | KRW 1,320.00 | 0.00% | KRW 1,320.00 | KRW 1,320.00 | KRW 1,265.00 | 3.64K |
| 2026-08-21 | KRW 1,320.00 | -1.49% | KRW 1,340.00 | KRW 1,340.00 | KRW 1,300.00 | 3.42K |
| 2026-08-20 | KRW 1,340.00 | +1.52% | KRW 1,313.00 | KRW 1,340.00 | KRW 1,270.00 | 10.14K |
| 2026-08-19 | KRW 1,320.00 | -1.05% | KRW 1,322.00 | KRW 1,329.00 | KRW 1,293.00 | 3.08K |
| 2026-08-18 | KRW 1,334.00 | -2.34% | KRW 1,366.00 | KRW 1,366.00 | KRW 1,290.00 | 5.57K |
| 2026-08-14 | KRW 1,366.00 | +8.41% | KRW 1,260.00 | KRW 1,375.00 | KRW 1,260.00 | 36.21K |
| 2026-08-13 | KRW 1,260.00 | -0.24% | KRW 1,264.00 | KRW 1,265.00 | KRW 1,247.00 | 10.81K |
| 2026-08-12 | KRW 1,263.00 | -0.39% | KRW 1,268.00 | KRW 1,271.00 | KRW 1,250.00 | 21.52K |
| 2026-08-11 | KRW 1,268.00 | +0.48% | KRW 1,262.00 | KRW 1,268.00 | KRW 1,248.00 | 10.47K |
| 2026-08-10 | KRW 1,262.00 | -0.63% | KRW 1,270.00 | KRW 1,275.00 | KRW 1,231.00 | 16.65K |
| 2026-08-07 | KRW 1,270.00 | -0.78% | KRW 1,280.00 | KRW 1,283.00 | KRW 1,250.00 | 15.10K |
| 2026-08-06 | KRW 1,280.00 | -0.78% | KRW 1,297.00 | KRW 1,297.00 | KRW 1,240.00 | 11.44K |
| 2026-08-05 | KRW 1,290.00 | +0.16% | KRW 1,288.00 | KRW 1,295.00 | KRW 1,235.00 | 10.25K |
| 2026-08-04 | KRW 1,288.00 | +1.74% | KRW 1,266.00 | KRW 1,293.00 | KRW 1,247.00 | 8.89K |
| 2026-08-03 | KRW 1,266.00 | -0.63% | KRW 1,273.00 | KRW 1,274.00 | KRW 1,229.00 | 13.90K |
| 2026-07-31 | KRW 1,274.00 | -2.75% | KRW 1,299.00 | KRW 1,334.00 | KRW 1,247.00 | 7.85K |
| 2026-07-30 | KRW 1,310.00 | +3.07% | KRW 1,262.00 | KRW 1,323.00 | KRW 1,220.00 | 5.81K |
| 2026-07-29 | KRW 1,271.00 | -7.50% | KRW 1,369.00 | KRW 1,369.00 | KRW 1,175.00 | 17.14K |
| 2026-07-28 | KRW 1,374.00 | -5.18% | KRW 1,366.00 | KRW 1,387.00 | KRW 1,309.00 | 17.75K |
| 2026-07-27 | KRW 1,449.00 | +2.04% | KRW 1,405.00 | KRW 1,449.00 | KRW 1,325.00 | 22.21K |
| 2026-07-24 | KRW 1,420.00 | -4.05% | KRW 1,483.00 | KRW 1,483.00 | KRW 1,360.00 | 5.71K |
| 2026-07-23 | KRW 1,480.00 | +6.47% | KRW 1,380.00 | KRW 1,480.00 | KRW 1,331.00 | 14.74K |
| 2026-07-22 | KRW 1,390.00 | -3.00% | KRW 1,450.00 | KRW 1,485.00 | KRW 1,306.00 | 35.63K |
| 2026-07-21 | KRW 1,433.00 | +1.56% | KRW 1,411.00 | KRW 1,434.00 | KRW 1,355.00 | 8.44K |
| 2026-07-20 | KRW 1,411.00 | -4.27% | KRW 1,470.00 | KRW 1,474.00 | KRW 1,381.00 | 4.75K |
| 2026-07-16 | KRW 1,474.00 | -1.34% | KRW 1,494.00 | KRW 1,494.00 | KRW 1,414.00 | 13.38K |
| 2026-07-15 | KRW 1,494.00 | -0.20% | KRW 1,485.00 | KRW 1,499.00 | KRW 1,450.00 | 2.95K |
| 2026-07-14 | KRW 1,497.00 | -0.07% | KRW 1,498.00 | KRW 1,508.00 | KRW 1,409.00 | 101.55K |
| 2026-07-13 | KRW 1,498.00 | -0.07% | KRW 1,499.00 | KRW 1,510.00 | KRW 1,480.00 | 2.90K |
| 2026-07-10 | KRW 1,499.00 | -1.38% | KRW 1,500.00 | KRW 1,550.00 | KRW 1,483.00 | 21.54K |
| 2026-07-09 | KRW 1,520.00 | 0.00% | KRW 1,500.00 | KRW 1,520.00 | KRW 1,487.00 | 3.57K |
| 2026-07-08 | KRW 1,520.00 | +1.54% | KRW 1,496.00 | KRW 1,520.00 | KRW 1,485.00 | 3.06K |
| 2026-07-07 | KRW 1,497.00 | -0.47% | KRW 1,500.00 | KRW 1,500.00 | KRW 1,473.00 | 2.75K |
| 2026-07-06 | KRW 1,504.00 | -4.20% | KRW 1,515.00 | KRW 1,520.00 | KRW 1,495.00 | 6.04K |
| 2026-07-03 | KRW 1,570.00 | +0.96% | KRW 1,507.00 | KRW 1,580.00 | KRW 1,478.00 | 11.59K |
| 2026-07-02 | KRW 1,555.00 | -2.20% | KRW 1,590.00 | KRW 1,600.00 | KRW 1,518.00 | 12.34K |
| 2026-07-01 | KRW 1,590.00 | -2.45% | KRW 1,600.00 | KRW 1,655.00 | KRW 1,557.00 | 4.13K |
| 2026-06-30 | KRW 1,630.00 | -0.24% | KRW 1,630.00 | KRW 1,630.00 | KRW 1,537.00 | 8.66K |
| 2026-06-29 | KRW 1,634.00 | +4.95% | KRW 1,557.00 | KRW 1,634.00 | KRW 1,553.00 | 3.60K |
| 2026-06-26 | KRW 1,557.00 | -5.35% | KRW 1,640.00 | KRW 1,645.00 | KRW 1,501.00 | 7.64K |
| 2026-06-25 | KRW 1,645.00 | -2.14% | KRW 1,681.00 | KRW 1,681.00 | KRW 1,547.00 | 8.36K |
| 2026-06-24 | KRW 1,681.00 | -0.24% | KRW 1,685.00 | KRW 1,685.00 | KRW 1,588.00 | 7.86K |
| 2026-06-23 | KRW 1,685.00 | -0.88% | KRW 1,690.00 | KRW 1,690.00 | KRW 1,511.00 | 26.46K |
| 2026-06-22 | KRW 1,700.00 | -0.06% | KRW 1,698.00 | KRW 1,700.00 | KRW 1,668.00 | 7.58K |
| 2026-06-19 | KRW 1,701.00 | +0.06% | KRW 1,681.00 | KRW 1,701.00 | KRW 1,588.00 | 14.61K |
| 2026-06-18 | KRW 1,700.00 | -1.05% | KRW 1,701.00 | KRW 1,724.00 | KRW 1,680.00 | 4.14K |
| 2026-06-17 | KRW 1,718.00 | -0.17% | KRW 1,664.00 | KRW 1,721.00 | KRW 1,664.00 | 3.52K |
| 2026-06-16 | KRW 1,721.00 | -0.12% | KRW 1,723.00 | KRW 1,744.00 | KRW 1,689.00 | 5.83K |
| 2026-06-15 | KRW 1,723.00 | -0.23% | KRW 1,727.00 | KRW 1,765.00 | KRW 1,618.00 | 14.45K |
| 2026-06-12 | KRW 1,727.00 | +0.70% | KRW 1,715.00 | KRW 1,766.00 | KRW 1,691.00 | 8.97K |
| 2026-06-11 | KRW 1,715.00 | +2.69% | KRW 1,672.00 | KRW 1,715.00 | KRW 1,573.00 | 7.47K |
| 2026-06-10 | KRW 1,670.00 | +2.14% | KRW 1,636.00 | KRW 1,676.00 | KRW 1,550.00 | 7.27K |
| 2026-06-09 | KRW 1,635.00 | +3.94% | KRW 1,573.00 | KRW 1,640.00 | KRW 1,502.00 | 7.39K |
| 2026-06-08 | KRW 1,573.00 | 0.00% | KRW 1,573.00 | KRW 1,573.00 | KRW 1,502.00 | 22.01K |
| 2026-06-05 | KRW 1,573.00 | -0.38% | KRW 1,615.00 | KRW 1,615.00 | KRW 1,526.00 | 5.12K |
| 2026-06-04 | KRW 1,579.00 | +4.16% | KRW 1,516.00 | KRW 1,645.00 | KRW 1,515.00 | 9.93K |
| 2026-06-02 | KRW 1,516.00 | -9.22% | KRW 1,668.00 | KRW 1,670.00 | KRW 1,500.00 | 70.64K |
| 2026-06-01 | KRW 1,670.00 | -6.96% | KRW 1,798.00 | KRW 1,798.00 | KRW 1,596.00 | 136.64K |
| 2026-05-29 | KRW 1,795.00 | +2.69% | KRW 1,798.00 | KRW 1,798.00 | KRW 1,709.00 | 33.76K |
| 2026-05-28 | KRW 1,748.00 | -5.56% | KRW 1,851.00 | KRW 1,899.00 | KRW 1,700.00 | 65.70K |
| 2026-05-27 | KRW 1,851.00 | -3.04% | KRW 1,909.00 | KRW 1,920.00 | KRW 1,848.00 | 17.08K |
| 2026-05-26 | KRW 1,909.00 | -3.59% | KRW 1,980.00 | KRW 1,981.00 | KRW 1,893.00 | 14.06K |
| 2026-05-22 | KRW 1,980.00 | +1.54% | KRW 1,950.00 | KRW 2,030.00 | KRW 1,913.00 | 14.67K |