The E&M Co., Ltd. (KOSDAQ:089230)
South Korea · Delayed Price · Currency is KRW 1,095.00
-8.00 (-0.73%)
Last updated: Aug 29, 2025, 11:43 AM KST
The E&M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,102.00 | 1,129.00 | 1,061.00 | 1,086.00 | - | -1.54% | 33,911 |
| Aug 28, 2025 | 1,109.00 | 1,123.00 | 1,065.00 | 1,103.00 | - | -1.78% | 59,587 |
| Aug 27, 2025 | 1,154.00 | 1,154.00 | 1,050.00 | 1,123.00 | - | - | 115,107 |
| Aug 26, 2025 | 1,132.00 | 1,219.00 | 1,095.00 | 1,123.00 | - | -0.80% | 81,623 |
| Aug 25, 2025 | 1,160.00 | 1,165.00 | 1,109.00 | 1,132.00 | - | 0.35% | 22,989 |
| Aug 22, 2025 | 1,177.00 | 1,177.00 | 1,111.00 | 1,128.00 | - | -0.27% | 22,946 |
| Aug 21, 2025 | 1,191.00 | 1,197.00 | 1,115.00 | 1,131.00 | - | -2.25% | 62,845 |
| Aug 20, 2025 | 1,155.00 | 1,195.00 | 1,122.00 | 1,157.00 | - | 0.17% | 37,491 |
| Aug 19, 2025 | 1,169.00 | 1,268.00 | 1,134.00 | 1,155.00 | - | -1.20% | 80,369 |
| Aug 18, 2025 | 1,235.00 | 1,235.00 | 1,150.00 | 1,169.00 | - | -4.96% | 83,899 |
| Aug 14, 2025 | 1,267.00 | 1,267.00 | 1,229.00 | 1,230.00 | - | -2.69% | 40,008 |
| Aug 13, 2025 | 1,273.00 | 1,298.00 | 1,185.00 | 1,264.00 | - | -0.71% | 157,834 |
| Aug 12, 2025 | 1,197.00 | 1,350.00 | 1,197.00 | 1,273.00 | - | 3.75% | 398,394 |
| Aug 11, 2025 | 1,222.00 | 1,241.00 | 1,175.00 | 1,227.00 | - | 0.41% | 20,192 |
| Aug 8, 2025 | 1,188.00 | 1,269.00 | 1,176.00 | 1,222.00 | - | 2.86% | 76,133 |
| Aug 7, 2025 | 1,201.00 | 1,229.00 | 1,181.00 | 1,188.00 | - | -1.90% | 27,551 |
| Aug 6, 2025 | 1,184.00 | 1,228.00 | 1,174.00 | 1,211.00 | - | 2.28% | 26,808 |
| Aug 5, 2025 | 1,188.00 | 1,247.00 | 1,160.00 | 1,184.00 | - | -0.92% | 75,307 |
| Aug 4, 2025 | 1,200.00 | 1,200.00 | 1,132.00 | 1,195.00 | - | 2.93% | 33,330 |
| Aug 1, 2025 | 1,248.00 | 1,277.00 | 1,151.00 | 1,161.00 | - | -7.05% | 88,260 |
| Jul 31, 2025 | 1,203.00 | 1,295.00 | 1,203.00 | 1,249.00 | - | 2.63% | 113,687 |
| Jul 30, 2025 | 1,183.00 | 1,350.00 | 1,163.00 | 1,217.00 | - | 2.87% | 671,816 |
| Jul 29, 2025 | 1,164.00 | 1,255.00 | 1,127.00 | 1,183.00 | - | 1.63% | 116,456 |
| Jul 28, 2025 | 1,247.00 | 1,273.00 | 1,144.00 | 1,164.00 | - | -6.66% | 91,253 |
| Jul 25, 2025 | 1,254.00 | 1,275.00 | 1,224.00 | 1,247.00 | - | -1.42% | 53,707 |
| Jul 24, 2025 | 1,300.00 | 1,308.00 | 1,265.00 | 1,265.00 | - | -2.69% | 38,529 |
| Jul 23, 2025 | 1,319.00 | 1,330.00 | 1,270.00 | 1,300.00 | - | -1.44% | 111,998 |
| Jul 22, 2025 | 1,330.00 | 1,373.00 | 1,302.00 | 1,319.00 | - | -0.90% | 130,449 |
| Jul 21, 2025 | 1,330.00 | 1,391.00 | 1,307.00 | 1,331.00 | - | 0.08% | 108,406 |
| Jul 18, 2025 | 1,333.00 | 1,429.00 | 1,312.00 | 1,330.00 | - | -0.23% | 75,604 |
| Jul 17, 2025 | 1,344.00 | 1,384.00 | 1,300.00 | 1,333.00 | - | -0.37% | 136,511 |
| Jul 16, 2025 | 1,337.00 | 1,389.00 | 1,310.00 | 1,338.00 | - | -0.89% | 190,831 |
| Jul 15, 2025 | 1,438.00 | 1,438.00 | 1,335.00 | 1,350.00 | - | -4.26% | 233,759 |
| Jul 14, 2025 | 1,330.00 | 1,580.00 | 1,300.00 | 1,410.00 | - | 4.21% | 1,641,728 |
| Jul 11, 2025 | 1,343.00 | 1,370.00 | 1,305.00 | 1,353.00 | - | 0.74% | 146,303 |
| Jul 10, 2025 | 1,302.00 | 1,395.00 | 1,253.00 | 1,343.00 | - | 3.15% | 332,720 |
| Jul 9, 2025 | 1,272.00 | 1,303.00 | 1,246.00 | 1,302.00 | - | -0.15% | 165,452 |
| Jul 8, 2025 | 1,271.00 | 1,304.00 | 1,210.00 | 1,304.00 | - | 2.60% | 350,430 |
| Jul 7, 2025 | 1,390.00 | 1,390.00 | 1,271.00 | 1,271.00 | - | -5.85% | 1,098,323 |
| Jul 4, 2025 | 1,360.00 | 1,590.00 | 1,273.00 | 1,350.00 | - | 6.22% | 12,722,470 |
| Jul 3, 2025 | 1,046.00 | 1,271.00 | 1,030.00 | 1,271.00 | - | 29.96% | 2,278,144 |
| Jul 2, 2025 | 994.00 | 1,008.00 | 957.00 | 978.00 | - | -2.20% | 158,332 |
| Jul 1, 2025 | 1,030.00 | 1,030.00 | 990.00 | 1,000.00 | - | -2.91% | 219,473 |
| Jun 30, 2025 | 898.00 | 1,100.00 | 898.00 | 1,030.00 | - | 14.70% | 2,863,190 |
| Jun 27, 2025 | 901.00 | 901.00 | 886.00 | 898.00 | - | 0.34% | 28,312 |
| Jun 26, 2025 | 919.00 | 919.00 | 889.00 | 895.00 | - | -3.45% | 33,657 |
| Jun 25, 2025 | 933.00 | 933.00 | 915.00 | 927.00 | - | 0.32% | 5,032 |
| Jun 24, 2025 | 917.00 | 931.00 | 912.00 | 924.00 | - | - | 29,646 |
| Jun 23, 2025 | 937.00 | 942.00 | 924.00 | 924.00 | - | -1.39% | 14,366 |
| Jun 20, 2025 | 929.00 | 938.00 | 928.00 | 937.00 | - | 0.86% | 20,703 |