The E&M Co., Ltd. (KOSDAQ:089230)
South Korea · Delayed Price · Currency is KRW 2,280.00
+235.00 (11.49%)
At close: Oct 8, 2026
The E&M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,972.00 | 2,470.00 | 1,972.00 | 2,280.00 | 2,280.00 | 11.49% | 1,023,092 |
| Oct 7, 2026 | 2,005.00 | 2,235.00 | 1,999.00 | 2,045.00 | 2,045.00 | 18.48% | 1,234,245 |
| Oct 6, 2026 | 1,856.00 | 1,880.00 | 1,682.00 | 1,726.00 | 1,726.00 | -7.00% | 460,803 |
| Oct 2, 2026 | 1,915.00 | 1,949.00 | 1,806.00 | 1,856.00 | 1,856.00 | -2.83% | 203,005 |
| Oct 1, 2026 | 1,995.00 | 1,999.00 | 1,870.00 | 1,910.00 | 1,910.00 | -5.21% | 219,978 |
| Sep 30, 2026 | 2,050.00 | 2,060.00 | 1,940.00 | 2,015.00 | 2,015.00 | -1.23% | 200,280 |
| Sep 29, 2026 | 2,060.00 | 2,110.00 | 1,995.00 | 2,040.00 | 2,040.00 | -0.97% | 98,617 |
| Sep 28, 2026 | 2,165.00 | 2,180.00 | 2,040.00 | 2,060.00 | 2,060.00 | -3.74% | 132,652 |
| Sep 23, 2026 | 2,060.00 | 2,180.00 | 2,040.00 | 2,140.00 | 2,140.00 | 3.88% | 115,177 |
| Sep 22, 2026 | 2,145.00 | 2,220.00 | 2,050.00 | 2,060.00 | 2,060.00 | -3.96% | 233,809 |
| Sep 21, 2026 | 2,050.00 | 2,230.00 | 2,035.00 | 2,145.00 | 2,145.00 | 5.41% | 327,691 |
| Sep 18, 2026 | 1,985.00 | 2,060.00 | 1,870.00 | 2,035.00 | 2,035.00 | 6.32% | 302,391 |
| Sep 17, 2026 | 1,826.00 | 2,010.00 | 1,816.00 | 1,914.00 | 1,914.00 | 4.88% | 226,009 |
| Sep 16, 2026 | 1,800.00 | 1,850.00 | 1,767.00 | 1,825.00 | 1,825.00 | 1.45% | 76,060 |
| Sep 15, 2026 | 1,940.00 | 1,940.00 | 1,773.00 | 1,799.00 | 1,799.00 | 0.50% | 87,813 |
| Sep 14, 2026 | 1,798.00 | 1,875.00 | 1,715.00 | 1,790.00 | 1,790.00 | -0.44% | 230,532 |
| Sep 11, 2026 | 1,848.00 | 1,900.00 | 1,750.00 | 1,798.00 | 1,798.00 | -0.94% | 168,864 |
| Sep 10, 2026 | 1,984.00 | 1,984.00 | 1,786.00 | 1,815.00 | 1,815.00 | -3.56% | 172,100 |
| Sep 9, 2026 | 1,880.00 | 1,950.00 | 1,850.00 | 1,882.00 | 1,882.00 | 0.21% | 129,465 |
| Sep 8, 2026 | 2,000.00 | 2,130.00 | 1,850.00 | 1,878.00 | 1,878.00 | -6.10% | 340,593 |
| Sep 7, 2026 | 2,010.00 | 2,040.00 | 1,988.00 | 2,000.00 | 2,000.00 | -0.50% | 190,387 |
| Sep 4, 2026 | 2,010.00 | 2,105.00 | 2,000.00 | 2,010.00 | 2,010.00 | 0.55% | 173,499 |
| Sep 3, 2026 | 2,070.00 | 2,140.00 | 1,999.00 | 1,999.00 | 1,999.00 | -3.20% | 176,369 |
| Sep 2, 2026 | 2,165.00 | 2,165.00 | 2,040.00 | 2,065.00 | 2,065.00 | -4.62% | 194,599 |
| Sep 1, 2026 | 2,170.00 | 2,245.00 | 1,995.00 | 2,165.00 | 2,165.00 | 0.23% | 607,928 |
| Aug 31, 2026 | 2,200.00 | 2,395.00 | 2,085.00 | 2,160.00 | 2,160.00 | -3.14% | 351,408 |
| Aug 28, 2026 | 2,345.00 | 2,345.00 | 2,150.00 | 2,230.00 | 2,230.00 | -4.90% | 234,364 |
| Aug 27, 2026 | 2,435.00 | 2,435.00 | 2,230.00 | 2,345.00 | 2,345.00 | -3.70% | 207,255 |
| Aug 26, 2026 | 2,435.00 | 2,520.00 | 2,350.00 | 2,435.00 | 2,435.00 | -0.20% | 250,646 |
| Aug 25, 2026 | 2,300.00 | 2,475.00 | 2,225.00 | 2,440.00 | 2,440.00 | 3.61% | 276,772 |
| Aug 24, 2026 | 2,245.00 | 2,465.00 | 2,225.00 | 2,355.00 | 2,355.00 | 4.90% | 611,903 |
| Aug 21, 2026 | 2,105.00 | 2,290.00 | 2,000.00 | 2,245.00 | 2,245.00 | 4.91% | 400,576 |
| Aug 20, 2026 | 2,170.00 | 2,215.00 | 2,030.00 | 2,140.00 | 2,140.00 | 5.42% | 329,610 |
| Aug 19, 2026 | 1,910.00 | 2,310.00 | 1,910.00 | 2,030.00 | 2,030.00 | 6.84% | 2,005,179 |
| Aug 18, 2026 | 2,050.00 | 2,050.00 | 1,827.00 | 1,900.00 | 1,900.00 | -5.24% | 405,762 |
| 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 |