Skip to main content
Macromill Embrain Co., Ltd. (KOSDAQ:169330)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,991.00
-1.00 (-0.05%)
At close: Dec 5, 2025

Macromill Embrain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,980.001,991.001,970.001,991.001,991.00-0.05%5,548
Dec 4, 20251,993.001,993.001,958.001,992.001,992.000.50%2,837
Dec 3, 20252,000.002,000.001,969.001,982.001,982.00-0.05%4,100
Dec 2, 20252,050.002,050.001,973.001,983.001,983.000.41%7,645
Dec 1, 20251,982.002,060.001,950.001,975.001,975.00-0.35%10,853
Nov 28, 20251,999.001,999.001,951.001,982.001,982.00-0.15%22,108
Nov 27, 20251,990.002,040.001,980.001,985.001,985.00-0.45%7,275
Nov 26, 20252,080.002,080.001,981.001,994.001,994.00-2.49%5,347
Nov 25, 20252,000.002,065.001,979.002,045.002,045.002.25%2,521
Nov 24, 20251,997.002,055.001,965.002,000.002,000.001.01%1,798
Nov 21, 20251,997.002,050.001,977.001,980.001,980.00-0.85%14,596
Nov 20, 20252,065.002,065.001,997.001,997.001,997.00-0.65%4,711
Nov 19, 20252,080.002,080.001,997.002,010.002,010.00-0.50%2,562
Nov 18, 20252,025.002,030.002,005.002,020.002,020.00-1.46%3,123
Nov 17, 20252,045.002,075.002,015.002,050.002,050.000.24%5,913
Nov 14, 20252,065.002,065.002,025.002,045.002,045.00-1.21%4,100
Nov 13, 20252,090.002,090.002,030.002,070.002,070.000.98%2,470
Nov 12, 20252,065.002,065.002,020.002,050.002,050.000.99%4,655
Nov 11, 20252,040.002,075.002,005.002,030.002,030.00-0.73%14,453
Nov 10, 20252,045.002,045.002,015.002,045.002,045.00-0.73%44,047
Nov 7, 20252,035.002,060.002,010.002,060.002,060.000.73%3,036
Nov 6, 20252,075.002,075.002,010.002,045.002,045.00-1.68%3,943
Nov 5, 20252,020.002,105.001,970.002,080.002,080.002.46%34,433
Nov 4, 20252,010.002,040.001,999.002,030.002,030.00-0.49%23,907
Nov 3, 20252,065.002,065.002,000.002,040.002,040.00-1.92%24,103
Oct 31, 20252,140.002,140.002,040.002,080.002,080.00-0.24%9,705
Oct 30, 20252,085.002,085.002,040.002,085.002,085.00-0.24%24,191
Oct 29, 20252,110.002,145.002,065.002,090.002,090.00-0.95%5,118
Oct 28, 20252,080.002,110.002,060.002,110.002,110.001.69%11,826
Oct 27, 20252,155.002,155.002,075.002,075.002,075.00-1.66%25,983
Oct 24, 20252,060.002,160.002,045.002,110.002,110.000.48%18,213
Oct 23, 20252,105.002,110.002,090.002,100.002,100.000.24%2,451
Oct 22, 20252,085.002,100.002,065.002,095.002,095.000.24%7,034
Oct 21, 20252,085.002,105.002,065.002,090.002,090.00-3,957
Oct 20, 20252,130.002,135.002,040.002,090.002,090.00-2.11%18,364
Oct 17, 20252,150.002,150.002,095.002,135.002,135.00-0.23%9,796
Oct 16, 20252,105.002,150.002,105.002,140.002,140.001.66%9,545
Oct 15, 20252,090.002,105.002,070.002,105.002,105.000.48%10,054
Oct 14, 20252,090.002,100.002,065.002,095.002,095.000.24%9,155
Oct 13, 20252,070.002,115.002,070.002,090.002,090.00-11,158
Oct 10, 20252,075.002,100.002,075.002,090.002,090.00-0.24%10,031
Oct 2, 20252,090.002,100.002,045.002,095.002,095.001.95%16,489
Oct 1, 20252,030.002,060.002,030.002,055.002,055.000.24%4,126
Sep 30, 20252,045.002,050.002,040.002,050.002,050.000.24%719
Sep 29, 20252,050.002,055.002,015.002,045.002,045.00-0.49%2,467
Sep 26, 20252,065.002,065.002,015.002,055.002,055.00-0.48%6,957
Sep 25, 20252,045.002,065.002,030.002,065.002,065.00-0.24%3,679
Sep 24, 20252,075.002,075.002,010.002,070.002,070.000.24%5,172
Sep 23, 20252,045.002,065.002,035.002,065.002,065.00-4,018
Sep 22, 20252,035.002,090.002,035.002,065.002,065.000.24%2,496
Sep 19, 20252,055.002,060.002,045.002,060.002,060.000.24%2,048
Sep 18, 20252,085.002,085.002,045.002,055.002,055.00-0.48%2,394
Sep 17, 20252,065.002,065.002,045.002,065.002,065.00-0.72%4,630
Sep 16, 20252,065.002,080.002,060.002,080.002,080.00-4,215
Sep 15, 20252,055.002,080.002,005.002,080.002,080.000.24%9,698
Sep 12, 20252,055.002,075.002,035.002,075.002,075.00-8,780
Sep 11, 20252,075.002,090.002,065.002,075.002,075.00-0.95%4,537
Sep 10, 20252,075.002,100.002,075.002,095.002,095.000.96%3,079
Sep 9, 20252,040.002,080.002,020.002,075.002,075.001.72%9,438
Sep 8, 20252,060.002,070.002,015.002,040.002,040.00-1.45%12,350
Sep 5, 20252,110.002,110.002,010.002,070.002,070.00-18,169
Sep 4, 20252,055.002,130.002,020.002,070.002,070.000.73%5,807
Sep 3, 20252,095.002,095.002,010.002,055.002,055.00-0.24%20,446
Sep 2, 20252,050.002,065.002,015.002,060.002,060.00-0.24%5,984
Sep 1, 20252,095.002,095.002,025.002,065.002,065.00-1.20%1,813
Aug 29, 20252,040.002,090.002,020.002,090.002,090.001.21%3,849
Aug 28, 20252,090.002,090.002,005.002,065.002,065.00-11,954
Aug 27, 20252,035.002,100.002,035.002,065.002,065.001.47%8,382
Aug 26, 20252,160.002,160.002,030.002,035.002,035.00-0.73%40,547
Aug 25, 20252,055.002,055.002,030.002,050.002,050.00-0.24%2,427
Aug 22, 20252,070.002,070.002,020.002,055.002,055.000.24%10,354
Aug 21, 20252,085.002,085.002,050.002,050.002,050.00-1.91%3,629
Aug 20, 20252,085.002,120.002,030.002,090.002,090.00-0.48%1,461
Aug 19, 20252,150.002,150.001,995.002,100.002,100.00-1.41%33,222
Aug 18, 20252,120.002,130.002,105.002,130.002,130.000.47%6,243
Aug 14, 20252,105.002,130.002,100.002,120.002,120.000.71%5,688
Aug 13, 20252,140.002,140.002,100.002,105.002,105.00-1.64%22,280
Aug 12, 20252,145.002,145.002,105.002,140.002,140.00-0.23%5,328
Aug 11, 20252,150.002,150.002,110.002,145.002,145.00-0.23%5,526
Aug 8, 20252,155.002,170.002,120.002,150.002,150.000.23%2,889
Aug 7, 20252,150.002,155.002,135.002,145.002,145.00-0.46%1,269
Aug 6, 20252,160.002,165.002,135.002,155.002,155.00-0.69%2,111
Aug 5, 20252,180.002,230.002,100.002,170.002,170.00-6,029
Aug 4, 20252,160.002,190.002,125.002,170.002,170.00-6,016
Aug 1, 20252,235.002,240.002,115.002,170.002,170.000.70%6,023
Jul 31, 20252,155.002,250.002,125.002,155.002,155.00-11,338
Jul 30, 20252,175.002,175.002,150.002,155.002,155.00-0.92%4,356
Jul 29, 20252,235.002,255.002,150.002,175.002,175.00-10,654
Jul 28, 20252,190.002,230.002,150.002,175.002,175.00-0.68%10,217
Jul 25, 20252,255.002,255.002,190.002,190.002,190.001.15%3,728
Jul 24, 20252,220.002,220.002,165.002,165.002,165.00-2.48%6,260
Jul 23, 20252,255.002,255.002,200.002,220.002,220.00-0.45%1,032
Jul 22, 20252,230.002,230.002,170.002,230.002,230.00-10,882
Jul 21, 20252,250.002,250.002,230.002,230.002,230.00-0.89%3,327
Jul 18, 20252,235.002,255.002,205.002,250.002,250.000.45%12,132
Jul 17, 20252,230.002,240.002,200.002,240.002,240.000.45%2,316
Jul 16, 20252,240.002,240.002,200.002,230.002,230.00-0.45%13,286
Jul 15, 20252,245.002,245.002,150.002,240.002,240.000.90%18,612
Jul 14, 20252,250.002,250.002,190.002,220.002,220.00-13,030
Jul 11, 20252,255.002,255.002,210.002,220.002,220.000.45%8,685