The E&M Co., Ltd. (KOSDAQ:089230)
South Korea · Delayed Price · Currency is KRW 919.00
-26.00 (-2.75%)
At close: Dec 5, 2025
The E&M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 935.00 | 956.00 | 919.00 | 919.00 | 919.00 | -2.75% | 53,889 |
| Dec 4, 2025 | 907.00 | 1,019.00 | 907.00 | 945.00 | 945.00 | 4.19% | 456,196 |
| Dec 3, 2025 | 881.00 | 950.00 | 860.00 | 907.00 | 907.00 | 3.07% | 140,415 |
| Dec 2, 2025 | 885.00 | 1,048.00 | 880.00 | 880.00 | 880.00 | -0.56% | 1,772,801 |
| Dec 1, 2025 | 899.00 | 924.00 | 881.00 | 885.00 | 885.00 | -0.67% | 77,252 |
| Nov 28, 2025 | 979.00 | 979.00 | 891.00 | 891.00 | 891.00 | -5.11% | 109,545 |
| Nov 27, 2025 | 947.00 | 961.00 | 936.00 | 939.00 | 939.00 | -0.84% | 47,544 |
| Nov 26, 2025 | 950.00 | 979.00 | 940.00 | 947.00 | 947.00 | -0.42% | 29,833 |
| Nov 25, 2025 | 939.00 | 984.00 | 930.00 | 951.00 | 951.00 | - | 28,367 |
| Nov 24, 2025 | 963.00 | 987.00 | 929.00 | 951.00 | 951.00 | -1.25% | 26,518 |
| Nov 21, 2025 | 946.00 | 974.00 | 944.00 | 963.00 | 963.00 | 0.84% | 25,207 |
| Nov 20, 2025 | 934.00 | 957.00 | 928.00 | 955.00 | 955.00 | 2.25% | 17,218 |
| Nov 19, 2025 | 942.00 | 956.00 | 921.00 | 934.00 | 934.00 | -0.85% | 31,699 |
| Nov 18, 2025 | 989.00 | 1,000.00 | 940.00 | 942.00 | 942.00 | -4.75% | 58,293 |
| Nov 17, 2025 | 998.00 | 998.00 | 976.00 | 989.00 | 989.00 | 0.41% | 12,895 |
| Nov 14, 2025 | 1,043.00 | 1,043.00 | 981.00 | 985.00 | 985.00 | -2.67% | 135,315 |
| Nov 13, 2025 | 1,039.00 | 1,039.00 | 994.00 | 1,012.00 | 1,012.00 | 1.30% | 24,244 |
| Nov 12, 2025 | 1,047.00 | 1,047.00 | 998.00 | 999.00 | 999.00 | -1.19% | 91,618 |
| Nov 11, 2025 | 1,004.00 | 1,178.00 | 960.00 | 1,011.00 | 1,011.00 | 1.20% | 934,031 |
| Nov 10, 2025 | 1,000.00 | 1,013.00 | 986.00 | 999.00 | 999.00 | -0.10% | 23,316 |
| Nov 7, 2025 | 1,008.00 | 1,009.00 | 974.00 | 1,000.00 | 1,000.00 | -2.06% | 53,752 |
| Nov 6, 2025 | 1,043.00 | 1,043.00 | 985.00 | 1,021.00 | 1,021.00 | -2.48% | 105,470 |
| Nov 5, 2025 | 1,027.00 | 1,053.00 | 995.00 | 1,047.00 | 1,047.00 | 1.95% | 104,270 |
| Nov 4, 2025 | 1,028.00 | 1,054.00 | 1,002.00 | 1,027.00 | 1,027.00 | -0.10% | 231,400 |
| Nov 3, 2025 | 1,072.00 | 1,092.00 | 1,028.00 | 1,028.00 | 1,028.00 | -4.10% | 105,002 |
| Oct 31, 2025 | 1,048.00 | 1,100.00 | 1,000.00 | 1,072.00 | 1,072.00 | 2.29% | 126,332 |
| Oct 30, 2025 | 1,184.00 | 1,185.00 | 972.00 | 1,048.00 | 1,048.00 | -12.96% | 1,017,696 |
| Oct 29, 2025 | 1,164.00 | 1,249.00 | 1,139.00 | 1,204.00 | 1,204.00 | 4.79% | 243,330 |
| Oct 28, 2025 | 1,132.00 | 1,328.00 | 1,104.00 | 1,149.00 | 1,149.00 | 0.35% | 614,355 |
| Oct 27, 2025 | 1,159.00 | 1,159.00 | 1,092.00 | 1,145.00 | 1,145.00 | 0.53% | 115,440 |
| Oct 24, 2025 | 1,146.00 | 1,162.00 | 1,110.00 | 1,139.00 | 1,139.00 | -0.61% | 74,661 |
| Oct 23, 2025 | 1,160.00 | 1,185.00 | 1,146.00 | 1,146.00 | 1,146.00 | -2.05% | 66,557 |
| Oct 22, 2025 | 1,147.00 | 1,184.00 | 1,129.00 | 1,170.00 | 1,170.00 | 2.01% | 72,763 |
| Oct 21, 2025 | 1,148.00 | 1,149.00 | 1,104.00 | 1,147.00 | 1,147.00 | 1.06% | 45,734 |
| Oct 20, 2025 | 1,120.00 | 1,146.00 | 1,062.00 | 1,135.00 | 1,135.00 | 1.34% | 146,138 |
| Oct 17, 2025 | 1,137.00 | 1,149.00 | 1,111.00 | 1,120.00 | 1,120.00 | -1.50% | 95,319 |
| Oct 16, 2025 | 1,128.00 | 1,300.00 | 1,092.00 | 1,137.00 | 1,137.00 | 0.80% | 1,108,658 |
| Oct 15, 2025 | 1,263.00 | 1,264.00 | 1,024.00 | 1,128.00 | 1,128.00 | -10.69% | 1,632,717 |
| Oct 14, 2025 | 1,256.00 | 1,292.00 | 1,250.00 | 1,263.00 | 1,263.00 | -0.16% | 46,923 |
| Oct 13, 2025 | 1,269.00 | 1,275.00 | 1,230.00 | 1,265.00 | 1,265.00 | -0.86% | 43,678 |
| Oct 10, 2025 | 1,281.00 | 1,325.00 | 1,234.00 | 1,276.00 | 1,276.00 | -1.62% | 144,788 |
| Oct 2, 2025 | 1,331.00 | 1,370.00 | 1,236.00 | 1,297.00 | 1,297.00 | -3.93% | 309,597 |
| Oct 1, 2025 | 1,275.00 | 1,370.00 | 1,275.00 | 1,350.00 | 1,350.00 | 5.88% | 194,876 |
| Sep 30, 2025 | 1,240.00 | 1,310.00 | 1,217.00 | 1,275.00 | 1,275.00 | 2.00% | 104,228 |
| Sep 29, 2025 | 1,230.00 | 1,284.00 | 1,187.00 | 1,250.00 | 1,250.00 | 1.63% | 55,448 |
| Sep 26, 2025 | 1,271.00 | 1,364.00 | 1,230.00 | 1,230.00 | 1,230.00 | -3.23% | 85,205 |
| Sep 25, 2025 | 1,304.00 | 1,381.00 | 1,268.00 | 1,271.00 | 1,271.00 | -5.08% | 171,377 |
| Sep 24, 2025 | 1,290.00 | 1,379.00 | 1,290.00 | 1,339.00 | 1,339.00 | 0.60% | 54,790 |
| Sep 23, 2025 | 1,345.00 | 1,393.00 | 1,305.00 | 1,331.00 | 1,331.00 | -1.04% | 149,888 |
| Sep 22, 2025 | 1,288.00 | 1,395.00 | 1,235.00 | 1,345.00 | 1,345.00 | 4.43% | 296,324 |