Skip to main content
logo
The E&M Co., Ltd. (KOSDAQ:089230)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,035.00
-380.00 (-11.13%)
At close: May 20, 2026

The E&M Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20263,490.003,490.003,035.003,035.003,035.00-11.13%726,610
May 19, 20263,215.003,485.002,945.003,415.003,415.006.72%788,942
May 18, 20263,010.003,295.002,925.003,200.003,200.006.31%774,273
May 15, 20263,470.003,645.002,790.003,010.003,010.00-13.38%1,433,166
May 14, 20263,630.003,635.003,185.003,475.003,475.00-4.27%489,065
May 13, 20263,895.003,895.003,420.003,630.003,630.00-5.96%536,209
May 12, 20264,035.004,140.003,540.003,860.003,860.00-4.22%798,976
May 11, 20264,150.004,215.003,640.004,030.004,030.00-2.89%1,087,332
May 8, 20264,320.004,500.004,150.004,150.004,150.00-4.05%748,505
May 7, 20264,110.004,470.004,110.004,325.004,325.005.75%1,007,701
May 6, 20263,915.004,110.003,750.004,090.004,090.004.47%726,276
May 4, 20263,890.003,940.003,820.003,915.003,915.000.64%345,156
Apr 30, 20263,790.003,925.003,600.003,890.003,890.002.64%602,297
Apr 29, 20263,765.003,815.003,600.003,790.003,790.000.66%486,118
Apr 28, 20263,700.003,920.003,685.003,765.003,765.000.94%719,184
Apr 27, 20263,600.003,955.003,590.003,730.003,730.003.90%1,164,268
Apr 24, 20263,540.003,760.003,400.003,590.003,590.000.84%629,322
Apr 23, 20263,720.003,720.003,410.003,560.003,560.00-2.60%770,191
Apr 22, 20263,715.003,780.003,505.003,655.003,655.002.24%1,238,800
Apr 21, 20263,390.003,775.003,215.003,575.003,575.009.83%2,621,939
Apr 20, 20263,565.003,600.003,210.003,255.003,255.00-8.70%2,020,238
Apr 17, 20263,330.003,800.003,160.003,565.003,565.008.85%2,733,335
Apr 16, 20262,830.003,495.002,800.003,275.003,275.0016.96%3,919,833
Apr 15, 20262,840.002,850.002,615.002,800.002,800.00-1.41%946,651
Apr 14, 20262,815.003,000.002,680.002,840.002,840.002.90%983,352
Apr 13, 20262,590.002,850.002,470.002,760.002,760.005.75%1,044,625
Apr 10, 20262,600.002,685.002,450.002,610.002,610.000.97%833,726
Apr 9, 20262,175.002,730.002,130.002,585.002,585.0018.85%4,682,333
Apr 8, 20262,230.002,300.002,025.002,175.002,175.002.59%886,752
Apr 7, 20262,095.002,195.001,959.002,120.002,120.00-1.17%826,239
Apr 6, 20262,120.002,420.002,105.002,145.002,145.001.18%1,074,851
Apr 3, 20262,495.002,495.002,045.002,120.002,120.00-4.07%738,392
Apr 2, 20262,550.002,550.002,055.002,210.002,210.00-11.60%2,411,840
Apr 1, 20262,750.002,860.002,460.002,500.002,500.00-9.26%1,034,864
Mar 31, 20263,230.003,305.002,510.002,755.002,755.00-14.71%1,482,593
Mar 30, 20263,320.003,330.003,020.003,230.003,230.00-2.71%479,483
Mar 27, 20263,055.003,320.002,950.003,320.003,320.008.50%535,172
Mar 26, 20263,000.003,185.002,900.003,060.003,060.002.00%392,498
Mar 25, 20262,935.003,095.002,690.003,000.003,000.005.26%693,543
Mar 24, 20263,390.003,400.002,840.002,850.002,850.00-6.40%1,601,811
Mar 23, 20263,000.003,140.002,850.003,045.003,045.006.65%1,458,755
Mar 20, 20262,835.002,890.002,650.002,855.002,855.000.71%594,663
Mar 19, 20262,835.002,950.002,555.002,835.002,835.00-1,109,450
Mar 18, 20262,985.003,090.002,670.002,835.002,835.00-1.22%1,005,998
Mar 17, 20262,555.003,095.002,525.002,870.002,870.005.13%3,370,076
Mar 16, 20262,495.002,895.002,305.002,730.002,730.0022.42%11,479,690
Mar 13, 20261,708.002,230.001,651.002,230.002,230.0029.73%4,091,110
Mar 12, 20261,486.001,780.001,440.001,719.001,719.0015.06%1,904,625
Mar 11, 20261,549.001,549.001,413.001,494.001,494.00-0.86%652,770
Mar 10, 20261,640.001,750.001,450.001,507.001,507.00-6.98%1,299,387