EM-Tech.CO., LTD. (KOSDAQ:091120)
South Korea · Delayed Price · Currency is KRW 8,200.00
-150.00 (-1.80%)
At close: Jan 30, 2026
EM-Tech.CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 7,100.00 | 7,590.00 | 7,090.00 | 7,590.00 | 7,590.00 | 6.90% | 79,049 |
| Jan 16, 2026 | 7,350.00 | 7,350.00 | 7,070.00 | 7,100.00 | 7,100.00 | -2.61% | 103,339 |
| Jan 15, 2026 | 7,450.00 | 7,540.00 | 7,200.00 | 7,290.00 | 7,290.00 | -1.88% | 101,677 |
| Jan 14, 2026 | 7,740.00 | 7,740.00 | 7,430.00 | 7,430.00 | 7,430.00 | -2.11% | 66,144 |
| Jan 13, 2026 | 7,830.00 | 7,830.00 | 7,580.00 | 7,590.00 | 7,590.00 | -1.04% | 53,070 |
| Jan 12, 2026 | 7,610.00 | 7,870.00 | 7,610.00 | 7,670.00 | 7,670.00 | 0.79% | 44,622 |
| Jan 9, 2026 | 7,570.00 | 7,990.00 | 7,570.00 | 7,610.00 | 7,610.00 | 0.53% | 78,250 |
| Jan 8, 2026 | 7,780.00 | 7,780.00 | 7,460.00 | 7,570.00 | 7,570.00 | -2.57% | 85,868 |
| Jan 7, 2026 | 8,160.00 | 8,160.00 | 7,760.00 | 7,770.00 | 7,770.00 | -3.12% | 84,668 |
| Jan 6, 2026 | 8,280.00 | 8,280.00 | 7,940.00 | 8,020.00 | 8,020.00 | -2.67% | 59,444 |
| Jan 5, 2026 | 8,100.00 | 8,460.00 | 7,735.00 | 8,240.00 | 8,240.00 | 1.60% | 158,508 |
| Jan 2, 2026 | 8,030.00 | 8,180.00 | 7,890.00 | 8,110.00 | 8,110.00 | 0.25% | 42,641 |
| Dec 30, 2025 | 7,850.00 | 8,190.00 | 7,850.00 | 8,090.00 | 8,090.00 | 2.02% | 28,977 |
| Dec 29, 2025 | 7,840.00 | 8,030.00 | 7,650.00 | 7,930.00 | 7,930.00 | 1.02% | 26,935 |
| Dec 26, 2025 | 8,050.00 | 8,080.00 | 7,820.00 | 7,850.00 | 7,850.00 | -3.33% | 46,443 |
| Dec 24, 2025 | 7,940.00 | 8,120.00 | 7,840.00 | 8,120.00 | 8,120.00 | 1.00% | 26,202 |
| Dec 23, 2025 | 8,340.00 | 8,340.00 | 8,040.00 | 8,040.00 | 8,040.00 | -3.60% | 37,322 |
| Dec 22, 2025 | 8,310.00 | 8,370.00 | 8,220.00 | 8,340.00 | 8,340.00 | 0.12% | 32,660 |
| Dec 19, 2025 | 8,220.00 | 8,530.00 | 8,050.00 | 8,330.00 | 8,330.00 | 2.33% | 53,849 |
| Dec 18, 2025 | 8,030.00 | 8,320.00 | 7,930.00 | 8,140.00 | 8,140.00 | 1.37% | 37,976 |
| Dec 17, 2025 | 8,020.00 | 8,350.00 | 7,990.00 | 8,030.00 | 8,030.00 | 2.16% | 57,035 |
| Dec 16, 2025 | 7,880.00 | 8,020.00 | 7,800.00 | 7,860.00 | 7,860.00 | -0.13% | 41,493 |
| Dec 15, 2025 | 7,770.00 | 8,120.00 | 7,690.00 | 7,870.00 | 7,870.00 | 0.13% | 62,313 |
| Dec 12, 2025 | 8,190.00 | 8,370.00 | 7,780.00 | 7,860.00 | 7,860.00 | -3.91% | 89,299 |
| Dec 11, 2025 | 7,750.00 | 8,180.00 | 7,720.00 | 8,180.00 | 8,180.00 | 5.55% | 456,377 |
| Dec 10, 2025 | 7,970.00 | 8,060.00 | 7,690.00 | 7,750.00 | 7,750.00 | -2.76% | 96,554 |
| Dec 9, 2025 | 8,340.00 | 8,340.00 | 7,960.00 | 7,970.00 | 7,970.00 | -4.55% | 61,506 |
| Dec 8, 2025 | 8,420.00 | 8,450.00 | 8,100.00 | 8,350.00 | 8,350.00 | -0.83% | 71,051 |
| Dec 5, 2025 | 8,420.00 | 8,580.00 | 8,250.00 | 8,420.00 | 8,420.00 | 0.24% | 48,501 |
| Dec 4, 2025 | 8,340.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,400.00 | 0.48% | 46,741 |
| Dec 3, 2025 | 8,300.00 | 8,430.00 | 8,220.00 | 8,360.00 | 8,360.00 | 0.97% | 43,111 |
| Dec 2, 2025 | 8,300.00 | 8,380.00 | 8,100.00 | 8,280.00 | 8,280.00 | 0.36% | 66,208 |
| Dec 1, 2025 | 8,180.00 | 8,400.00 | 8,140.00 | 8,250.00 | 8,250.00 | 1.10% | 48,765 |
| Nov 28, 2025 | 8,320.00 | 8,570.00 | 8,110.00 | 8,160.00 | 8,160.00 | -0.97% | 59,302 |
| Nov 27, 2025 | 8,520.00 | 8,590.00 | 8,180.00 | 8,240.00 | 8,240.00 | -3.17% | 37,336 |
| Nov 26, 2025 | 8,100.00 | 8,590.00 | 8,100.00 | 8,510.00 | 8,510.00 | 5.19% | 49,768 |
| Nov 25, 2025 | 8,400.00 | 8,560.00 | 8,090.00 | 8,090.00 | 8,090.00 | -3.80% | 61,336 |
| Nov 24, 2025 | 8,930.00 | 9,130.00 | 8,310.00 | 8,410.00 | 8,410.00 | -6.56% | 70,906 |
| Nov 21, 2025 | 7,920.00 | 9,000.00 | 7,920.00 | 9,000.00 | 9,000.00 | 7.91% | 132,420 |
| Nov 20, 2025 | 7,500.00 | 8,380.00 | 7,490.00 | 8,340.00 | 8,340.00 | 9.88% | 77,961 |
| Nov 19, 2025 | 7,650.00 | 7,660.00 | 7,460.00 | 7,590.00 | 7,590.00 | 0.13% | 61,707 |