The E&M Co., Ltd. (KOSDAQ:089230)
South Korea · Delayed Price · Currency is KRW 1,341.00
-69.00 (-4.89%)
At close: Jul 21, 2026
The E&M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,397.00 | 1,409.00 | 1,300.00 | 1,341.00 | 1,341.00 | -4.89% | 216,136 |
| Jul 20, 2026 | 1,431.00 | 1,562.00 | 1,380.00 | 1,410.00 | 1,410.00 | -11.15% | 334,160 |
| Jul 16, 2026 | 1,650.00 | 1,710.00 | 1,510.00 | 1,587.00 | 1,587.00 | -7.68% | 464,583 |
| Jul 15, 2026 | 1,900.00 | 1,960.00 | 1,690.00 | 1,719.00 | 1,719.00 | -5.91% | 978,514 |
| Jul 14, 2026 | 1,500.00 | 1,950.00 | 1,485.00 | 1,827.00 | 1,827.00 | 21.80% | 3,293,180 |
| Jul 13, 2026 | 1,548.00 | 1,590.00 | 1,430.00 | 1,500.00 | 1,500.00 | -0.27% | 312,596 |
| Jul 10, 2026 | 1,348.00 | 1,525.00 | 1,230.00 | 1,504.00 | 1,504.00 | 13.68% | 690,664 |
| Jul 9, 2026 | 1,414.00 | 1,450.00 | 1,291.00 | 1,323.00 | 1,323.00 | -6.44% | 463,745 |
| Jul 8, 2026 | 1,506.00 | 1,506.00 | 1,380.00 | 1,414.00 | 1,414.00 | -6.17% | 419,876 |
| Jul 7, 2026 | 1,499.00 | 1,552.00 | 1,411.00 | 1,507.00 | 1,507.00 | 0.53% | 224,282 |
| Jul 6, 2026 | 1,620.00 | 1,663.00 | 1,433.00 | 1,499.00 | 1,499.00 | -7.47% | 266,259 |
| Jul 3, 2026 | 1,720.00 | 1,741.00 | 1,550.00 | 1,620.00 | 1,620.00 | -4.48% | 215,395 |
| Jul 2, 2026 | 1,859.00 | 1,859.00 | 1,696.00 | 1,696.00 | 1,696.00 | -8.82% | 333,560 |
| Jul 1, 2026 | 1,780.00 | 1,978.00 | 1,670.00 | 1,860.00 | 1,860.00 | 4.49% | 866,113 |
| Jun 30, 2026 | 1,900.00 | 1,977.00 | 1,729.00 | 1,780.00 | 1,780.00 | -6.32% | 235,939 |
| Jun 29, 2026 | 1,730.00 | 2,130.00 | 1,656.00 | 1,900.00 | 1,900.00 | 9.83% | 717,254 |
| Jun 26, 2026 | 1,948.00 | 1,948.00 | 1,690.00 | 1,730.00 | 1,730.00 | -11.19% | 375,607 |
| Jun 25, 2026 | 2,045.00 | 2,090.00 | 1,925.00 | 1,948.00 | 1,948.00 | -2.60% | 203,460 |
| Jun 24, 2026 | 1,930.00 | 2,150.00 | 1,903.00 | 2,000.00 | 2,000.00 | 3.68% | 607,800 |
| Jun 23, 2026 | 2,110.00 | 2,270.00 | 1,901.00 | 1,929.00 | 1,929.00 | -8.58% | 338,627 |
| Jun 22, 2026 | 2,265.00 | 2,345.00 | 2,100.00 | 2,110.00 | 2,110.00 | -10.78% | 437,463 |
| Jun 19, 2026 | 2,560.00 | 2,565.00 | 2,350.00 | 2,365.00 | 2,365.00 | -7.62% | 460,072 |
| Jun 18, 2026 | 2,400.00 | 2,620.00 | 2,300.00 | 2,560.00 | 2,560.00 | 6.22% | 656,655 |
| Jun 17, 2026 | 2,235.00 | 2,450.00 | 2,050.00 | 2,410.00 | 2,410.00 | 7.83% | 460,095 |
| Jun 16, 2026 | 2,230.00 | 2,400.00 | 2,200.00 | 2,235.00 | 2,235.00 | 0.22% | 237,853 |
| Jun 15, 2026 | 2,490.00 | 2,500.00 | 2,205.00 | 2,230.00 | 2,230.00 | -7.85% | 380,128 |
| Jun 12, 2026 | 2,405.00 | 2,525.00 | 2,220.00 | 2,420.00 | 2,420.00 | 3.64% | 429,011 |
| Jun 11, 2026 | 2,410.00 | 2,410.00 | 2,225.00 | 2,335.00 | 2,335.00 | -2.51% | 309,528 |
| Jun 10, 2026 | 2,030.00 | 2,550.00 | 2,030.00 | 2,395.00 | 2,395.00 | 11.40% | 715,788 |
| Jun 9, 2026 | 2,180.00 | 2,250.00 | 1,947.00 | 2,150.00 | 2,150.00 | 6.17% | 464,108 |
| Jun 8, 2026 | 2,040.00 | 2,080.00 | 1,923.00 | 2,025.00 | 2,025.00 | -0.98% | 406,959 |
| Jun 5, 2026 | 2,065.00 | 2,120.00 | 1,985.00 | 2,045.00 | 2,045.00 | -0.97% | 340,021 |
| Jun 4, 2026 | 2,110.00 | 2,315.00 | 2,060.00 | 2,065.00 | 2,065.00 | -2.59% | 290,932 |
| Jun 2, 2026 | 2,220.00 | 2,220.00 | 2,020.00 | 2,120.00 | 2,120.00 | -4.72% | 814,538 |
| Jun 1, 2026 | 2,500.00 | 2,500.00 | 2,145.00 | 2,225.00 | 2,225.00 | -12.75% | 1,071,641 |
| May 29, 2026 | 2,750.00 | 2,800.00 | 2,407.00 | 2,550.00 | 2,550.00 | -7.27% | 885,594 |
| May 28, 2026 | 2,945.00 | 2,990.00 | 2,680.00 | 2,750.00 | 2,750.00 | -6.62% | 535,991 |
| May 27, 2026 | 3,150.00 | 3,150.00 | 2,855.00 | 2,945.00 | 2,945.00 | -6.51% | 487,886 |
| May 26, 2026 | 3,170.00 | 3,290.00 | 3,055.00 | 3,150.00 | 3,150.00 | 0.16% | 569,435 |
| May 22, 2026 | 2,880.00 | 3,160.00 | 2,835.00 | 3,145.00 | 3,145.00 | 10.16% | 504,871 |
| May 21, 2026 | 3,055.00 | 3,280.00 | 2,700.00 | 2,855.00 | 2,855.00 | -5.93% | 1,197,192 |
| May 20, 2026 | 3,490.00 | 3,490.00 | 3,035.00 | 3,035.00 | 3,035.00 | -11.13% | 734,196 |
| May 19, 2026 | 3,215.00 | 3,485.00 | 2,945.00 | 3,415.00 | 3,415.00 | 6.72% | 796,588 |
| May 18, 2026 | 3,010.00 | 3,295.00 | 2,925.00 | 3,200.00 | 3,200.00 | 6.31% | 774,273 |
| May 15, 2026 | 3,470.00 | 3,645.00 | 2,790.00 | 3,010.00 | 3,010.00 | -13.38% | 1,433,166 |
| May 14, 2026 | 3,630.00 | 3,635.00 | 3,185.00 | 3,475.00 | 3,475.00 | -4.27% | 489,065 |
| May 13, 2026 | 3,895.00 | 3,895.00 | 3,420.00 | 3,630.00 | 3,630.00 | -5.96% | 536,209 |
| May 12, 2026 | 4,035.00 | 4,140.00 | 3,540.00 | 3,860.00 | 3,860.00 | -4.22% | 798,976 |
| May 11, 2026 | 4,150.00 | 4,215.00 | 3,640.00 | 4,030.00 | 4,030.00 | -2.89% | 1,087,332 |
| May 8, 2026 | 4,320.00 | 4,500.00 | 4,150.00 | 4,150.00 | 4,150.00 | -4.05% | 748,505 |