The E&M Co., Ltd. (KOSDAQ:089230)
South Korea · Delayed Price · Currency is KRW 3,275.00
+475.00 (16.96%)
At close: Apr 16, 2026
The E&M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 2,840.00 | 2,850.00 | 2,615.00 | 2,800.00 | 2,800.00 | -1.41% | 944,247 |
| Apr 14, 2026 | 2,815.00 | 3,000.00 | 2,680.00 | 2,840.00 | 2,840.00 | 2.90% | 983,096 |
| Apr 13, 2026 | 2,590.00 | 2,850.00 | 2,470.00 | 2,760.00 | 2,760.00 | 5.75% | 1,044,625 |
| Apr 10, 2026 | 2,600.00 | 2,685.00 | 2,450.00 | 2,610.00 | 2,610.00 | 0.97% | 830,877 |
| Apr 9, 2026 | 2,175.00 | 2,730.00 | 2,130.00 | 2,585.00 | 2,585.00 | 18.85% | 4,666,544 |
| Apr 8, 2026 | 2,230.00 | 2,300.00 | 2,025.00 | 2,175.00 | 2,175.00 | 2.59% | 886,298 |
| Apr 7, 2026 | 2,095.00 | 2,195.00 | 1,959.00 | 2,120.00 | 2,120.00 | -1.17% | 826,239 |
| Apr 6, 2026 | 2,120.00 | 2,420.00 | 2,105.00 | 2,145.00 | 2,145.00 | 1.18% | 1,074,851 |
| Apr 3, 2026 | 2,495.00 | 2,495.00 | 2,045.00 | 2,120.00 | 2,120.00 | -4.07% | 736,877 |
| Apr 2, 2026 | 2,550.00 | 2,550.00 | 2,055.00 | 2,210.00 | 2,210.00 | -11.60% | 2,409,050 |
| Apr 1, 2026 | 2,750.00 | 2,860.00 | 2,460.00 | 2,500.00 | 2,500.00 | -9.26% | 1,028,184 |
| Mar 31, 2026 | 3,230.00 | 3,305.00 | 2,510.00 | 2,755.00 | 2,755.00 | -14.71% | 1,481,620 |
| Mar 30, 2026 | 3,320.00 | 3,330.00 | 3,020.00 | 3,230.00 | 3,230.00 | -2.71% | 479,269 |
| Mar 27, 2026 | 3,055.00 | 3,320.00 | 2,950.00 | 3,320.00 | 3,320.00 | 8.50% | 516,994 |
| Mar 26, 2026 | 3,000.00 | 3,185.00 | 2,900.00 | 3,060.00 | 3,060.00 | 2.00% | 391,186 |
| Mar 25, 2026 | 2,935.00 | 3,095.00 | 2,690.00 | 3,000.00 | 3,000.00 | 5.26% | 691,885 |
| Mar 24, 2026 | 3,390.00 | 3,400.00 | 2,840.00 | 2,850.00 | 2,850.00 | -6.40% | 1,577,305 |
| Mar 23, 2026 | 3,000.00 | 3,140.00 | 2,850.00 | 3,045.00 | 3,045.00 | 6.65% | 1,448,151 |
| Mar 20, 2026 | 2,835.00 | 2,890.00 | 2,650.00 | 2,855.00 | 2,855.00 | 0.71% | 594,460 |
| Mar 19, 2026 | 2,835.00 | 2,950.00 | 2,555.00 | 2,835.00 | 2,835.00 | - | 1,106,796 |
| Mar 18, 2026 | 2,985.00 | 3,090.00 | 2,670.00 | 2,835.00 | 2,835.00 | -1.22% | 1,004,713 |
| Mar 17, 2026 | 2,555.00 | 3,095.00 | 2,525.00 | 2,870.00 | 2,870.00 | 5.13% | 3,352,926 |
| Mar 16, 2026 | 2,495.00 | 2,895.00 | 2,305.00 | 2,730.00 | 2,730.00 | 22.42% | 11,479,690 |
| Mar 13, 2026 | 1,708.00 | 2,230.00 | 1,651.00 | 2,230.00 | 2,230.00 | 29.73% | 4,090,598 |
| Mar 12, 2026 | 1,486.00 | 1,780.00 | 1,440.00 | 1,719.00 | 1,719.00 | 15.06% | 1,904,625 |
| Mar 11, 2026 | 1,549.00 | 1,549.00 | 1,413.00 | 1,494.00 | 1,494.00 | -0.86% | 652,683 |
| Mar 10, 2026 | 1,640.00 | 1,750.00 | 1,450.00 | 1,507.00 | 1,507.00 | -6.98% | 1,299,067 |
| Mar 9, 2026 | 1,300.00 | 1,650.00 | 1,290.00 | 1,620.00 | 1,620.00 | 20.45% | 2,291,003 |
| Mar 6, 2026 | 1,375.00 | 1,410.00 | 1,300.00 | 1,345.00 | 1,345.00 | -1.97% | 363,668 |
| Mar 5, 2026 | 1,377.00 | 1,476.00 | 1,333.00 | 1,372.00 | 1,372.00 | -0.36% | 878,789 |
| Mar 4, 2026 | 1,282.00 | 1,700.00 | 1,154.00 | 1,377.00 | 1,377.00 | 4.24% | 5,468,961 |
| Mar 3, 2026 | 1,425.00 | 1,462.00 | 1,302.00 | 1,321.00 | 1,321.00 | -9.64% | 3,317,642 |
| Feb 27, 2026 | 1,300.00 | 1,462.00 | 1,254.00 | 1,462.00 | 1,462.00 | 29.96% | 3,148,279 |
| Feb 26, 2026 | 1,030.00 | 1,250.00 | 1,008.00 | 1,125.00 | 1,125.00 | 8.49% | 837,067 |
| Feb 25, 2026 | 1,045.00 | 1,046.00 | 1,009.00 | 1,037.00 | 1,037.00 | -0.77% | 90,949 |
| Feb 24, 2026 | 1,002.00 | 1,049.00 | 981.00 | 1,045.00 | 1,045.00 | 4.29% | 98,999 |
| Feb 23, 2026 | 1,016.00 | 1,052.00 | 980.00 | 1,002.00 | 1,002.00 | -1.96% | 161,032 |
| Feb 20, 2026 | 1,040.00 | 1,060.00 | 1,000.00 | 1,022.00 | 1,022.00 | -1.73% | 152,563 |
| Feb 19, 2026 | 1,060.00 | 1,065.00 | 971.00 | 1,040.00 | 1,040.00 | -2.89% | 380,204 |
| Feb 13, 2026 | 1,149.00 | 1,149.00 | 1,040.00 | 1,071.00 | 1,071.00 | -5.97% | 336,734 |
| Feb 12, 2026 | 1,183.00 | 1,191.00 | 1,100.00 | 1,139.00 | 1,139.00 | -3.72% | 246,942 |
| Feb 11, 2026 | 1,157.00 | 1,259.00 | 1,140.00 | 1,183.00 | 1,183.00 | 1.98% | 147,690 |
| Feb 10, 2026 | 1,200.00 | 1,211.00 | 1,160.00 | 1,160.00 | 1,160.00 | -3.33% | 103,627 |
| Feb 9, 2026 | 1,235.00 | 1,255.00 | 1,184.00 | 1,200.00 | 1,200.00 | -3.61% | 146,394 |
| Feb 6, 2026 | 1,253.00 | 1,253.00 | 1,181.00 | 1,245.00 | 1,245.00 | -0.64% | 168,407 |
| Feb 5, 2026 | 1,270.00 | 1,270.00 | 1,234.00 | 1,253.00 | 1,253.00 | -0.71% | 111,106 |
| Feb 4, 2026 | 1,284.00 | 1,284.00 | 1,233.00 | 1,262.00 | 1,262.00 | -0.79% | 142,444 |
| Feb 3, 2026 | 1,300.00 | 1,370.00 | 1,220.00 | 1,272.00 | 1,272.00 | 0.16% | 697,726 |
| Feb 2, 2026 | 1,222.00 | 1,295.00 | 1,213.00 | 1,270.00 | 1,270.00 | 3.93% | 563,944 |
| Jan 30, 2026 | 1,245.00 | 1,245.00 | 1,200.00 | 1,222.00 | 1,222.00 | -1.85% | 151,389 |