The E&M Co., Ltd. (KOSDAQ:089230)
South Korea · Delayed Price · Currency is KRW 1,139.00
-7.00 (-0.61%)
At close: Oct 24, 2025
The E&M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,048.00 | 1,100.00 | 1,000.00 | 1,072.00 | 1,072.00 | 2.29% | 126,262 |
| 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 |
| 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 |