EM-Tech.CO., LTD. (KOSDAQ:091120)
South Korea · Delayed Price · Currency is KRW 6,240.00
+100.00 (1.63%)
Apr 3, 2026, 3:30 PM KST
EM-Tech.CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 6,250.00 | 6,290.00 | 6,150.00 | 6,240.00 | 6,240.00 | 1.63% | 49,018 |
| Apr 2, 2026 | 6,540.00 | 6,800.00 | 6,090.00 | 6,140.00 | 6,140.00 | -6.12% | 96,505 |
| Apr 1, 2026 | 6,380.00 | 6,560.00 | 6,380.00 | 6,540.00 | 6,540.00 | 4.81% | 49,459 |
| Mar 31, 2026 | 6,550.00 | 6,570.00 | 6,220.00 | 6,240.00 | 6,240.00 | -5.45% | 105,322 |
| Mar 30, 2026 | 6,700.00 | 6,720.00 | 6,450.00 | 6,600.00 | 6,600.00 | -2.94% | 51,707 |
| Mar 27, 2026 | 6,720.00 | 6,840.00 | 6,560.00 | 6,800.00 | 6,800.00 | 0.15% | 44,492 |
| Mar 26, 2026 | 6,700.00 | 7,220.00 | 6,700.00 | 6,790.00 | 6,790.00 | -3.14% | 87,626 |
| Mar 25, 2026 | 6,750.00 | 7,110.00 | 6,750.00 | 7,010.00 | 7,010.00 | 4.47% | 98,168 |
| Mar 24, 2026 | 6,780.00 | 6,920.00 | 6,640.00 | 6,710.00 | 6,710.00 | -0.59% | 66,807 |
| Mar 23, 2026 | 6,660.00 | 7,045.00 | 6,430.00 | 6,750.00 | 6,750.00 | 0.15% | 112,789 |
| Mar 20, 2026 | 6,750.00 | 7,030.00 | 6,700.00 | 6,740.00 | 6,740.00 | 0.45% | 137,052 |
| Mar 19, 2026 | 6,950.00 | 7,320.00 | 6,710.00 | 6,710.00 | 6,710.00 | -6.15% | 134,492 |
| Mar 18, 2026 | 6,690.00 | 7,390.00 | 6,690.00 | 7,150.00 | 7,150.00 | 7.20% | 260,268 |
| Mar 17, 2026 | 6,410.00 | 7,190.00 | 6,370.00 | 6,670.00 | 6,670.00 | 4.87% | 734,235 |
| Mar 16, 2026 | 6,350.00 | 6,490.00 | 6,210.00 | 6,360.00 | 6,360.00 | 0.16% | 123,874 |
| Mar 13, 2026 | 6,420.00 | 6,500.00 | 6,310.00 | 6,350.00 | 6,350.00 | -2.61% | 56,821 |
| Mar 12, 2026 | 6,260.00 | 6,530.00 | 6,250.00 | 6,520.00 | 6,520.00 | 4.15% | 61,779 |
| Mar 11, 2026 | 6,400.00 | 6,570.00 | 6,190.00 | 6,260.00 | 6,260.00 | -2.49% | 75,530 |
| Mar 10, 2026 | 6,320.00 | 6,570.00 | 6,280.00 | 6,420.00 | 6,420.00 | 2.39% | 57,534 |
| Mar 9, 2026 | 6,190.00 | 6,360.00 | 6,050.00 | 6,270.00 | 6,270.00 | -2.64% | 81,954 |
| Mar 6, 2026 | 6,580.00 | 6,810.00 | 6,250.00 | 6,440.00 | 6,440.00 | -1.68% | 127,037 |
| Mar 5, 2026 | 6,200.00 | 6,580.00 | 6,200.00 | 6,550.00 | 6,550.00 | 9.90% | 121,546 |
| Mar 4, 2026 | 6,800.00 | 6,860.00 | 5,930.00 | 5,960.00 | 5,960.00 | -13.62% | 272,579 |
| Mar 3, 2026 | 7,230.00 | 7,230.00 | 6,900.00 | 6,900.00 | 6,900.00 | -4.56% | 172,518 |
| Feb 27, 2026 | 7,470.00 | 7,530.00 | 7,170.00 | 7,230.00 | 7,230.00 | -4.24% | 167,950 |
| Feb 26, 2026 | 7,910.00 | 7,970.00 | 7,480.00 | 7,550.00 | 7,550.00 | -4.31% | 133,966 |
| Feb 25, 2026 | 8,400.00 | 8,450.00 | 7,850.00 | 7,890.00 | 7,890.00 | -6.07% | 104,505 |
| Feb 24, 2026 | 8,310.00 | 8,480.00 | 7,900.00 | 8,400.00 | 8,400.00 | 0.24% | 193,238 |
| Feb 23, 2026 | 7,170.00 | 8,540.00 | 7,160.00 | 8,380.00 | 8,380.00 | 16.88% | 591,907 |
| Feb 20, 2026 | 7,230.00 | 7,370.00 | 7,170.00 | 7,170.00 | 7,170.00 | -0.83% | 68,850 |
| Feb 19, 2026 | 7,320.00 | 7,350.00 | 7,030.00 | 7,230.00 | 7,230.00 | -1.09% | 127,051 |
| Feb 13, 2026 | 7,700.00 | 7,700.00 | 7,310.00 | 7,310.00 | 7,310.00 | -4.07% | 81,412 |
| Feb 12, 2026 | 7,940.00 | 7,940.00 | 7,610.00 | 7,620.00 | 7,620.00 | -2.93% | 64,821 |
| Feb 11, 2026 | 7,530.00 | 8,000.00 | 7,400.00 | 7,850.00 | 7,850.00 | 4.25% | 101,372 |
| Feb 10, 2026 | 7,450.00 | 7,550.00 | 7,330.00 | 7,530.00 | 7,530.00 | 2.45% | 47,442 |
| Feb 9, 2026 | 7,390.00 | 7,540.00 | 7,200.00 | 7,350.00 | 7,350.00 | 0.68% | 69,912 |
| Feb 6, 2026 | 7,650.00 | 7,650.00 | 7,200.00 | 7,300.00 | 7,300.00 | -4.82% | 163,001 |
| Feb 5, 2026 | 7,910.00 | 7,980.00 | 7,670.00 | 7,670.00 | 7,670.00 | -4.01% | 82,314 |
| Feb 4, 2026 | 8,030.00 | 8,280.00 | 7,900.00 | 7,990.00 | 7,990.00 | -0.50% | 49,299 |
| Feb 3, 2026 | 7,930.00 | 8,180.00 | 7,910.00 | 8,030.00 | 8,030.00 | 2.42% | 53,720 |
| Feb 2, 2026 | 8,200.00 | 8,390.00 | 7,840.00 | 7,840.00 | 7,840.00 | -4.39% | 93,439 |
| Jan 30, 2026 | 8,350.00 | 8,440.00 | 7,950.00 | 8,200.00 | 8,200.00 | -1.80% | 117,417 |
| Jan 29, 2026 | 8,450.00 | 8,490.00 | 8,010.00 | 8,350.00 | 8,350.00 | -1.18% | 94,011 |
| Jan 28, 2026 | 8,450.00 | 8,570.00 | 8,250.00 | 8,450.00 | 8,450.00 | - | 97,750 |
| Jan 27, 2026 | 8,430.00 | 8,600.00 | 8,300.00 | 8,450.00 | 8,450.00 | 0.12% | 91,661 |
| Jan 26, 2026 | 8,120.00 | 8,520.00 | 8,120.00 | 8,440.00 | 8,440.00 | 3.94% | 134,573 |
| Jan 23, 2026 | 7,790.00 | 8,150.00 | 7,700.00 | 8,120.00 | 8,120.00 | 3.57% | 122,352 |
| Jan 22, 2026 | 7,350.00 | 7,870.00 | 7,350.00 | 7,840.00 | 7,840.00 | 6.67% | 108,775 |
| Jan 21, 2026 | 7,530.00 | 7,660.00 | 7,170.00 | 7,350.00 | 7,350.00 | -4.17% | 83,945 |
| Jan 20, 2026 | 7,620.00 | 7,920.00 | 7,470.00 | 7,670.00 | 7,670.00 | 1.05% | 86,294 |