Stock listing
KRX:169330 Macromill Embrain Co. Ltd. (엠브레인) 주가
Follow Macromill Embrain Co. Ltd. into a list and get an email when it puts out news.
Share price · KRX:169330
₩1,776.00 KRW -3.00 (-0.2%)
Close on Oct 30, 2026
- Day range
- ₩1,700.00 – ₩1,778.00 KRWOct 30, 2026
- Volume
- 8,736 sharesOct 30, 2026
- Market cap
- ₩31.64B KRWAt the close on Oct 30, 2026 · price × 17.82M shares outstanding
- 52-week range
- ₩1,175.00 – ₩2,200.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩32.34M KRWMedian day 10,641 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:169330 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,776.00 | -3.00 | -0.2% | ₩1,775.00 | ₩1,778.00 | ₩1,700.00 | 8,736 | |
| ₩1,779.00 | +14.00 | +0.8% | ₩1,782.00 | ₩1,782.00 | ₩1,700.00 | 8,483 | |
| ₩1,765.00 | -12.00 | -0.7% | ₩1,780.00 | ₩1,781.00 | ₩1,734.00 | 4,295 | |
| ₩1,777.00 | +4.00 | +0.2% | ₩1,773.00 | ₩1,789.00 | ₩1,677.00 | 6,574 | |
| ₩1,773.00 | -16.00 | -0.9% | ₩1,789.00 | ₩1,789.00 | ₩1,650.00 | 13,466 | |
| ₩1,789.00 | -9.00 | -0.5% | ₩1,798.00 | ₩1,805.00 | ₩1,685.00 | 6,936 | |
| ₩1,798.00 | +5.00 | +0.3% | ₩1,763.00 | ₩1,799.00 | ₩1,750.00 | 14,298 | |
| ₩1,793.00 | +15.00 | +0.8% | ₩1,795.00 | ₩1,795.00 | ₩1,747.00 | 5,944 | |
| ₩1,778.00 | -2.00 | -0.1% | ₩1,802.00 | ₩1,802.00 | ₩1,760.00 | 3,404 | |
| ₩1,780.00 | +16.00 | +0.9% | ₩1,798.00 | ₩1,802.00 | ₩1,711.00 | 7,706 | |
| ₩1,764.00 | +25.00 | +1.4% | ₩1,739.00 | ₩1,780.00 | ₩1,695.00 | 9,430 | |
| ₩1,739.00 | +23.00 | +1.3% | ₩1,748.00 | ₩1,748.00 | ₩1,691.00 | 11,619 | |
| ₩1,716.00 | -10.00 | -0.6% | ₩1,794.00 | ₩1,794.00 | ₩1,672.00 | 18,650 | |
| ₩1,726.00 | +13.00 | +0.8% | ₩1,672.00 | ₩1,729.00 | ₩1,650.00 | 11,735 | |
| ₩1,713.00 | -88.00 | -4.9% | ₩1,813.00 | ₩1,813.00 | ₩1,702.00 | 19,160 | |
| ₩1,801.00 | +22.00 | +1.2% | ₩1,779.00 | ₩1,882.00 | ₩1,779.00 | 54,461 | |
| ₩1,779.00 | -75.00 | -4.0% | ₩1,842.00 | ₩1,844.00 | ₩1,762.00 | 24,665 | |
| ₩1,854.00 | +5.00 | +0.3% | ₩1,848.00 | ₩1,854.00 | ₩1,761.00 | 13,730 | |
| ₩1,849.00 | +109.00 | +6.3% | ₩1,772.00 | ₩1,885.00 | ₩1,772.00 | 81,474 | |
| ₩1,740.00 | -147.00 | -7.8% | ₩1,802.00 | ₩1,887.00 | ₩1,731.00 | 21,453 | |
| ₩1,887.00 | +138.00 | +7.9% | ₩1,786.00 | ₩1,894.00 | ₩1,750.00 | 182,189 | |
| ₩1,749.00 | +69.00 | +4.1% | ₩1,680.00 | ₩1,802.00 | ₩1,631.00 | 114,794 | |
| ₩1,680.00 | +41.00 | +2.5% | ₩1,630.00 | ₩1,685.00 | ₩1,591.00 | 38,414 | |
| ₩1,639.00 | +65.00 | +4.1% | ₩1,490.00 | ₩1,639.00 | ₩1,471.00 | 20,757 | |
| ₩1,574.00 | +92.00 | +6.2% | ₩1,490.00 | ₩1,704.00 | ₩1,450.00 | 49,040 | |
| ₩1,482.00 | +68.00 | +4.8% | ₩1,429.00 | ₩1,485.00 | ₩1,414.00 | 27,677 | |
| ₩1,414.00 | +94.00 | +7.1% | ₩1,344.00 | ₩1,465.00 | ₩1,326.00 | 42,528 | |
| ₩1,320.00 | +50.00 | +3.9% | ₩1,268.00 | ₩1,384.00 | ₩1,220.00 | 53,621 | |
| ₩1,270.00 | -26.00 | -2.0% | ₩1,289.00 | ₩1,289.00 | ₩1,228.00 | 27,973 | |
| ₩1,296.00 | -3.00 | -0.2% | ₩1,298.00 | ₩1,299.00 | ₩1,230.00 | 19,801 | |
| ₩1,299.00 | -1.00 | -0.1% | ₩1,300.00 | ₩1,300.00 | ₩1,234.00 | 33,479 | |
| ₩1,300.00 | 0.00 | 0.0% | ₩1,299.00 | ₩1,300.00 | ₩1,280.00 | 1,977 | |
| ₩1,300.00 | 0.00 | 0.0% | ₩1,300.00 | ₩1,300.00 | ₩1,282.00 | 1,950 | |
| ₩1,300.00 | 0.00 | 0.0% | ₩1,300.00 | ₩1,300.00 | ₩1,280.00 | 8,323 | |
| ₩1,300.00 | -86.00 | -6.2% | ₩1,386.00 | ₩1,386.00 | ₩1,300.00 | 3,304 | |
| ₩1,386.00 | +68.00 | +5.2% | ₩1,305.00 | ₩1,399.00 | ₩1,282.00 | 6,155 | |
| ₩1,318.00 | -16.00 | -1.2% | ₩1,325.00 | ₩1,325.00 | ₩1,288.00 | 5,443 | |
| ₩1,334.00 | -1.00 | -0.1% | ₩1,324.00 | ₩1,334.00 | ₩1,270.00 | 4,841 | |
| ₩1,335.00 | -27.00 | -2.0% | ₩1,348.00 | ₩1,361.00 | ₩1,322.00 | 587 | |
| ₩1,362.00 | +75.00 | +5.8% | ₩1,247.00 | ₩1,371.00 | ₩1,247.00 | 27,307 | |
| ₩1,287.00 | -2.00 | -0.2% | ₩1,288.00 | ₩1,288.00 | ₩1,259.00 | 8,537 | |
| ₩1,289.00 | -8.00 | -0.6% | ₩1,297.00 | ₩1,297.00 | ₩1,280.00 | 5,806 | |
| ₩1,297.00 | -14.00 | -1.1% | ₩1,274.00 | ₩1,305.00 | ₩1,268.00 | 4,367 | |
| ₩1,311.00 | -7.00 | -0.5% | ₩1,315.00 | ₩1,315.00 | ₩1,250.00 | 22,793 | |
| ₩1,318.00 | -2.00 | -0.2% | ₩1,320.00 | ₩1,320.00 | ₩1,301.00 | 1,338 | |
| ₩1,320.00 | 0.00 | 0.0% | ₩1,320.00 | ₩1,320.00 | ₩1,265.00 | 3,644 | |
| ₩1,320.00 | -20.00 | -1.5% | ₩1,340.00 | ₩1,340.00 | ₩1,300.00 | 3,420 | |
| ₩1,340.00 | +20.00 | +1.5% | ₩1,313.00 | ₩1,340.00 | ₩1,270.00 | 10,137 | |
| ₩1,320.00 | -14.00 | -1.0% | ₩1,322.00 | ₩1,329.00 | ₩1,293.00 | 3,083 | |
| ₩1,334.00 | -32.00 | -2.3% | ₩1,366.00 | ₩1,366.00 | ₩1,290.00 | 5,567 | |
| ₩1,366.00 | +106.00 | +8.4% | ₩1,260.00 | ₩1,375.00 | ₩1,260.00 | 36,207 | |
| ₩1,260.00 | -3.00 | -0.2% | ₩1,264.00 | ₩1,265.00 | ₩1,247.00 | 10,809 | |
| ₩1,263.00 | -5.00 | -0.4% | ₩1,268.00 | ₩1,271.00 | ₩1,250.00 | 21,521 | |
| ₩1,268.00 | +6.00 | +0.5% | ₩1,262.00 | ₩1,268.00 | ₩1,248.00 | 10,472 | |
| ₩1,262.00 | -8.00 | -0.6% | ₩1,270.00 | ₩1,275.00 | ₩1,231.00 | 16,649 | |
| ₩1,270.00 | -10.00 | -0.8% | ₩1,280.00 | ₩1,283.00 | ₩1,250.00 | 15,102 | |
| ₩1,280.00 | -10.00 | -0.8% | ₩1,297.00 | ₩1,297.00 | ₩1,240.00 | 11,439 | |
| ₩1,290.00 | +2.00 | +0.2% | ₩1,288.00 | ₩1,295.00 | ₩1,235.00 | 10,246 | |
| ₩1,288.00 | +22.00 | +1.7% | ₩1,266.00 | ₩1,293.00 | ₩1,247.00 | 8,892 | |
| ₩1,266.00 | -8.00 | -0.6% | ₩1,273.00 | ₩1,274.00 | ₩1,229.00 | 13,896 | |
| ₩1,274.00 | -36.00 | -2.7% | ₩1,299.00 | ₩1,334.00 | ₩1,247.00 | 7,846 | |
| ₩1,310.00 | +39.00 | +3.1% | ₩1,262.00 | ₩1,323.00 | ₩1,220.00 | 5,805 |
- Ticker
- KRX:169330
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Business & professional services
- Exchange
- KRX
- Currency
- KRW
Macromill Embrain Co. Ltd. on 6ix
- Sector
- Industrials
- Industry
- Business & professional services
Log in to ask 6ix AI your own questions about Macromill Embrain Co. Ltd.