The E&M Co., Ltd. (KOSDAQ:089230)
South Korea · Delayed Price · Currency is KRW 1,245.00
+39.00 (3.23%)
At close: Jan 29, 2026
The E&M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,245.00 | 1,245.00 | 1,200.00 | 1,222.00 | 1,222.00 | -1.85% | 151,389 |
| Jan 29, 2026 | 1,204.00 | 1,263.00 | 1,186.00 | 1,245.00 | 1,245.00 | 3.23% | 175,805 |
| Jan 28, 2026 | 1,186.00 | 1,229.00 | 1,185.00 | 1,206.00 | 1,206.00 | 1.69% | 130,879 |
| Jan 27, 2026 | 1,192.00 | 1,240.00 | 1,179.00 | 1,186.00 | 1,186.00 | 0.68% | 133,404 |
| Jan 26, 2026 | 1,200.00 | 1,205.00 | 1,169.00 | 1,178.00 | 1,178.00 | -1.83% | 200,582 |
| Jan 23, 2026 | 1,155.00 | 1,234.00 | 1,101.00 | 1,200.00 | 1,200.00 | 3.90% | 320,616 |
| Jan 22, 2026 | 1,200.00 | 1,200.00 | 1,130.00 | 1,155.00 | 1,155.00 | -3.02% | 133,254 |
| Jan 21, 2026 | 1,211.00 | 1,290.00 | 1,191.00 | 1,191.00 | 1,191.00 | -1.41% | 548,050 |
| Jan 20, 2026 | 1,177.00 | 1,243.00 | 1,120.00 | 1,208.00 | 1,208.00 | 2.37% | 299,733 |
| Jan 19, 2026 | 1,194.00 | 1,208.00 | 1,167.00 | 1,180.00 | 1,180.00 | -1.17% | 68,876 |
| Jan 16, 2026 | 1,220.00 | 1,284.00 | 1,194.00 | 1,194.00 | 1,194.00 | -2.93% | 124,907 |
| Jan 15, 2026 | 1,134.00 | 1,235.00 | 1,087.00 | 1,230.00 | 1,230.00 | 8.47% | 306,235 |
| Jan 14, 2026 | 1,130.00 | 1,180.00 | 1,120.00 | 1,134.00 | 1,134.00 | 0.35% | 85,896 |
| Jan 13, 2026 | 1,150.00 | 1,154.00 | 1,120.00 | 1,130.00 | 1,130.00 | -2.59% | 48,458 |
| Jan 12, 2026 | 1,172.00 | 1,184.00 | 1,100.00 | 1,160.00 | 1,160.00 | -1.02% | 92,971 |
| Jan 9, 2026 | 1,200.00 | 1,200.00 | 1,095.00 | 1,172.00 | 1,172.00 | -2.25% | 144,159 |
| Jan 8, 2026 | 1,256.00 | 1,256.00 | 1,192.00 | 1,199.00 | 1,199.00 | -4.54% | 164,998 |
| Jan 7, 2026 | 1,255.00 | 1,272.00 | 1,229.00 | 1,256.00 | 1,256.00 | 0.08% | 71,870 |
| Jan 6, 2026 | 1,274.00 | 1,286.00 | 1,241.00 | 1,255.00 | 1,255.00 | -2.71% | 132,026 |
| Jan 5, 2026 | 1,281.00 | 1,293.00 | 1,238.00 | 1,290.00 | 1,290.00 | 0.70% | 269,828 |
| Jan 2, 2026 | 1,181.00 | 1,349.00 | 1,128.00 | 1,281.00 | 1,281.00 | 7.47% | 584,199 |
| Dec 30, 2025 | 1,191.00 | 1,218.00 | 1,095.00 | 1,192.00 | 1,192.00 | 0.08% | 433,926 |
| Dec 29, 2025 | 1,255.00 | 1,338.00 | 1,185.00 | 1,191.00 | 1,191.00 | -6.22% | 1,022,036 |
| Dec 26, 2025 | 1,280.00 | 1,311.00 | 1,270.00 | 1,270.00 | 1,270.00 | -2.01% | 173,761 |
| Dec 24, 2025 | 1,280.00 | 1,296.00 | 1,251.00 | 1,296.00 | 1,296.00 | - | 146,670 |
| Dec 23, 2025 | 1,297.00 | 1,350.00 | 1,271.00 | 1,296.00 | 1,296.00 | -0.99% | 206,988 |
| Dec 22, 2025 | 1,205.00 | 1,376.00 | 1,185.00 | 1,309.00 | 1,309.00 | 8.81% | 1,160,666 |
| Dec 19, 2025 | 1,168.00 | 1,223.00 | 1,152.00 | 1,203.00 | 1,203.00 | 2.73% | 142,124 |
| Dec 18, 2025 | 1,210.00 | 1,222.00 | 1,145.00 | 1,171.00 | 1,171.00 | -0.93% | 376,658 |
| Dec 17, 2025 | 1,107.00 | 1,199.00 | 1,106.00 | 1,182.00 | 1,182.00 | 6.78% | 365,638 |
| Dec 16, 2025 | 1,100.00 | 1,178.00 | 1,050.00 | 1,107.00 | 1,107.00 | 0.73% | 340,220 |
| Dec 15, 2025 | 1,007.00 | 1,099.00 | 994.00 | 1,099.00 | 1,099.00 | 9.14% | 242,611 |
| Dec 12, 2025 | 955.00 | 1,095.00 | 955.00 | 1,007.00 | 1,007.00 | 5.45% | 752,155 |
| Dec 11, 2025 | 919.00 | 965.00 | 910.00 | 955.00 | 955.00 | 3.47% | 102,221 |
| Dec 10, 2025 | 912.00 | 926.00 | 912.00 | 923.00 | 923.00 | 0.22% | 28,325 |
| Dec 9, 2025 | 914.00 | 934.00 | 907.00 | 921.00 | 921.00 | -0.32% | 33,563 |
| Dec 8, 2025 | 919.00 | 941.00 | 891.00 | 924.00 | 924.00 | 0.54% | 139,517 |
| 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 |