The E&M Co., Ltd. (KOSDAQ:089230)
South Korea · Delayed Price · Currency is KRW 2,005.00
-115.00 (-5.42%)
At close: Aug 14, 2026
The E&M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,045.00 | 2,180.00 | 1,991.00 | 2,005.00 | 2,005.00 | -5.42% | 273,307 |
| Aug 13, 2026 | 2,080.00 | 2,230.00 | 1,987.00 | 2,120.00 | 2,120.00 | 5.74% | 432,656 |
| Aug 12, 2026 | 1,970.00 | 2,160.00 | 1,932.00 | 2,005.00 | 2,005.00 | -1.72% | 272,746 |
| Aug 11, 2026 | 1,959.00 | 2,250.00 | 1,926.00 | 2,040.00 | 2,040.00 | 8.74% | 1,113,574 |
| Aug 10, 2026 | 1,745.00 | 1,878.00 | 1,625.00 | 1,876.00 | 1,876.00 | 7.51% | 329,271 |
| Aug 7, 2026 | 1,782.00 | 1,884.00 | 1,690.00 | 1,745.00 | 1,745.00 | -1.91% | 172,755 |
| Aug 6, 2026 | 1,800.00 | 1,837.00 | 1,730.00 | 1,779.00 | 1,779.00 | -1.17% | 119,738 |
| Aug 5, 2026 | 1,899.00 | 1,899.00 | 1,748.00 | 1,800.00 | 1,800.00 | 3.03% | 296,174 |
| Aug 4, 2026 | 1,519.00 | 1,898.00 | 1,504.00 | 1,747.00 | 1,747.00 | 15.01% | 995,466 |
| Aug 3, 2026 | 1,298.00 | 1,600.00 | 1,267.00 | 1,519.00 | 1,519.00 | 17.03% | 485,376 |
| Jul 31, 2026 | 1,136.00 | 1,310.00 | 1,136.00 | 1,298.00 | 1,298.00 | 14.06% | 197,593 |
| Jul 30, 2026 | 1,141.00 | 1,183.00 | 1,074.00 | 1,138.00 | 1,138.00 | -5.09% | 204,969 |
| Jul 29, 2026 | 1,298.00 | 1,379.00 | 1,041.00 | 1,199.00 | 1,199.00 | -7.48% | 308,489 |
| Jul 28, 2026 | 1,333.00 | 1,351.00 | 1,220.00 | 1,296.00 | 1,296.00 | -3.57% | 167,274 |
| Jul 27, 2026 | 1,317.00 | 1,433.00 | 1,317.00 | 1,344.00 | 1,344.00 | 1.28% | 106,364 |
| Jul 24, 2026 | 1,316.00 | 1,347.00 | 1,268.00 | 1,327.00 | 1,327.00 | -0.08% | 196,820 |
| Jul 23, 2026 | 1,303.00 | 1,338.00 | 1,250.00 | 1,328.00 | 1,328.00 | 1.84% | 182,526 |
| Jul 22, 2026 | 1,345.00 | 1,387.00 | 1,282.00 | 1,304.00 | 1,304.00 | -2.76% | 203,362 |
| 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 |