The E&M Co., Ltd. (KOSDAQ:089230)
South Korea · Delayed Price · Currency is KRW 1,288.00
+21.00 (1.66%)
At close: Sep 19, 2025
The E&M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,267.00 | 1,290.00 | 1,206.00 | 1,288.00 | 1,288.00 | 1.66% | 128,617 |
| Sep 18, 2025 | 1,228.00 | 1,310.00 | 1,170.00 | 1,267.00 | 1,267.00 | 6.47% | 202,552 |
| Sep 17, 2025 | 1,186.00 | 1,229.00 | 1,129.00 | 1,190.00 | 1,190.00 | 0.34% | 57,155 |
| Sep 16, 2025 | 1,136.00 | 1,280.00 | 1,125.00 | 1,186.00 | 1,186.00 | 3.31% | 421,333 |
| Sep 15, 2025 | 1,174.00 | 1,208.00 | 1,140.00 | 1,148.00 | 1,148.00 | -2.21% | 37,727 |
| Sep 12, 2025 | 1,123.00 | 1,280.00 | 1,090.00 | 1,174.00 | 1,174.00 | 3.62% | 158,563 |
| Sep 11, 2025 | 1,062.00 | 1,155.00 | 1,056.00 | 1,133.00 | 1,133.00 | 6.69% | 102,629 |
| Sep 10, 2025 | 1,060.00 | 1,117.00 | 1,050.00 | 1,062.00 | 1,062.00 | 3.11% | 53,986 |
| Sep 9, 2025 | 1,052.00 | 1,150.00 | 1,011.00 | 1,030.00 | 1,030.00 | -1.90% | 187,489 |
| Sep 8, 2025 | 1,047.00 | 1,116.00 | 1,033.00 | 1,050.00 | 1,050.00 | 0.57% | 58,362 |
| Sep 5, 2025 | 1,002.00 | 1,047.00 | 984.00 | 1,044.00 | 1,044.00 | 5.14% | 103,069 |
| Sep 4, 2025 | 1,022.00 | 1,153.00 | 990.00 | 993.00 | 993.00 | -2.84% | 511,189 |
| Sep 3, 2025 | 1,032.00 | 1,032.00 | 980.00 | 1,022.00 | 1,022.00 | -1.06% | 60,919 |
| Sep 2, 2025 | 1,005.00 | 1,036.00 | 958.00 | 1,033.00 | 1,033.00 | 2.68% | 105,944 |
| Sep 1, 2025 | 1,049.00 | 1,107.00 | 993.00 | 1,006.00 | 1,006.00 | -4.19% | 87,975 |
| Aug 29, 2025 | 1,102.00 | 1,129.00 | 1,050.00 | 1,050.00 | 1,050.00 | -4.81% | 71,571 |
| Aug 28, 2025 | 1,109.00 | 1,123.00 | 1,065.00 | 1,103.00 | 1,103.00 | -1.78% | 59,587 |
| Aug 27, 2025 | 1,154.00 | 1,154.00 | 1,050.00 | 1,123.00 | 1,123.00 | - | 115,107 |
| Aug 26, 2025 | 1,132.00 | 1,219.00 | 1,095.00 | 1,123.00 | 1,123.00 | -0.80% | 81,623 |
| Aug 25, 2025 | 1,160.00 | 1,165.00 | 1,109.00 | 1,132.00 | 1,132.00 | 0.35% | 22,989 |
| Aug 22, 2025 | 1,177.00 | 1,177.00 | 1,111.00 | 1,128.00 | 1,128.00 | -0.27% | 22,946 |
| Aug 21, 2025 | 1,191.00 | 1,197.00 | 1,115.00 | 1,131.00 | 1,131.00 | -2.25% | 62,845 |
| Aug 20, 2025 | 1,155.00 | 1,195.00 | 1,122.00 | 1,157.00 | 1,157.00 | 0.17% | 37,491 |
| Aug 19, 2025 | 1,169.00 | 1,268.00 | 1,134.00 | 1,155.00 | 1,155.00 | -1.20% | 80,369 |
| Aug 18, 2025 | 1,235.00 | 1,235.00 | 1,150.00 | 1,169.00 | 1,169.00 | -4.96% | 83,899 |
| Aug 14, 2025 | 1,267.00 | 1,267.00 | 1,229.00 | 1,230.00 | 1,230.00 | -2.69% | 40,008 |
| Aug 13, 2025 | 1,273.00 | 1,298.00 | 1,185.00 | 1,264.00 | 1,264.00 | -0.71% | 157,834 |
| Aug 12, 2025 | 1,197.00 | 1,350.00 | 1,197.00 | 1,273.00 | 1,273.00 | 3.75% | 398,394 |
| Aug 11, 2025 | 1,222.00 | 1,241.00 | 1,175.00 | 1,227.00 | 1,227.00 | 0.41% | 20,192 |
| Aug 8, 2025 | 1,188.00 | 1,269.00 | 1,176.00 | 1,222.00 | 1,222.00 | 2.86% | 76,133 |
| Aug 7, 2025 | 1,201.00 | 1,229.00 | 1,181.00 | 1,188.00 | 1,188.00 | -1.90% | 27,551 |
| Aug 6, 2025 | 1,184.00 | 1,228.00 | 1,174.00 | 1,211.00 | 1,211.00 | 2.28% | 26,808 |
| Aug 5, 2025 | 1,188.00 | 1,247.00 | 1,160.00 | 1,184.00 | 1,184.00 | -0.92% | 75,307 |
| Aug 4, 2025 | 1,200.00 | 1,200.00 | 1,132.00 | 1,195.00 | 1,195.00 | 2.93% | 33,330 |
| Aug 1, 2025 | 1,248.00 | 1,277.00 | 1,151.00 | 1,161.00 | 1,161.00 | -7.05% | 88,260 |
| Jul 31, 2025 | 1,203.00 | 1,295.00 | 1,203.00 | 1,249.00 | 1,249.00 | 2.63% | 113,687 |
| Jul 30, 2025 | 1,183.00 | 1,350.00 | 1,163.00 | 1,217.00 | 1,217.00 | 2.87% | 671,816 |
| Jul 29, 2025 | 1,164.00 | 1,255.00 | 1,127.00 | 1,183.00 | 1,183.00 | 1.63% | 116,456 |
| Jul 28, 2025 | 1,247.00 | 1,273.00 | 1,144.00 | 1,164.00 | 1,164.00 | -6.66% | 91,253 |
| Jul 25, 2025 | 1,254.00 | 1,275.00 | 1,224.00 | 1,247.00 | 1,247.00 | -1.42% | 53,707 |
| Jul 24, 2025 | 1,300.00 | 1,308.00 | 1,265.00 | 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 | 1,300.00 | -1.44% | 111,998 |
| Jul 22, 2025 | 1,330.00 | 1,373.00 | 1,302.00 | 1,319.00 | 1,319.00 | -0.90% | 130,449 |
| Jul 21, 2025 | 1,330.00 | 1,391.00 | 1,307.00 | 1,331.00 | 1,331.00 | 0.08% | 108,406 |
| Jul 18, 2025 | 1,333.00 | 1,429.00 | 1,312.00 | 1,330.00 | 1,330.00 | -0.23% | 75,604 |
| Jul 17, 2025 | 1,344.00 | 1,384.00 | 1,300.00 | 1,333.00 | 1,333.00 | -0.37% | 136,511 |
| Jul 16, 2025 | 1,337.00 | 1,389.00 | 1,310.00 | 1,338.00 | 1,338.00 | -0.89% | 190,831 |
| Jul 15, 2025 | 1,438.00 | 1,438.00 | 1,335.00 | 1,350.00 | 1,350.00 | -4.26% | 233,759 |
| Jul 14, 2025 | 1,330.00 | 1,580.00 | 1,300.00 | 1,410.00 | 1,410.00 | 4.21% | 1,641,728 |
| Jul 11, 2025 | 1,343.00 | 1,370.00 | 1,305.00 | 1,353.00 | 1,353.00 | 0.74% | 146,303 |