EM-Tech.CO., LTD. (KOSDAQ:091120)
South Korea · Delayed Price · Currency is KRW 9,330.00
-50.00 (-0.53%)
Oct 31, 2025, 3:30 PM KST
EM-Tech.CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9,300.00 | 9,490.00 | 9,230.00 | 9,240.00 | 9,240.00 | -1.49% | 41,437 |
| Oct 30, 2025 | 9,690.00 | 9,790.00 | 9,290.00 | 9,380.00 | 9,380.00 | -2.90% | 82,976 |
| Oct 29, 2025 | 9,970.00 | 10,020.00 | 9,500.00 | 9,660.00 | 9,660.00 | -2.13% | 73,371 |
| Oct 28, 2025 | 9,940.00 | 10,030.00 | 9,750.00 | 9,870.00 | 9,870.00 | -1.79% | 54,393 |
| Oct 27, 2025 | 10,230.00 | 10,350.00 | 9,450.00 | 10,050.00 | 10,050.00 | -1.86% | 65,361 |
| Oct 24, 2025 | 10,200.00 | 10,390.00 | 10,100.00 | 10,240.00 | 10,240.00 | 1.29% | 48,142 |
| Oct 23, 2025 | 10,210.00 | 10,330.00 | 10,080.00 | 10,110.00 | 10,110.00 | -2.13% | 24,499 |
| Oct 22, 2025 | 10,190.00 | 10,350.00 | 10,020.00 | 10,330.00 | 10,330.00 | 1.87% | 33,267 |
| Oct 21, 2025 | 10,170.00 | 10,540.00 | 10,140.00 | 10,140.00 | 10,140.00 | -0.59% | 57,589 |
| Oct 20, 2025 | 10,100.00 | 10,250.00 | 9,840.00 | 10,200.00 | 10,200.00 | 0.59% | 36,380 |
| Oct 17, 2025 | 9,930.00 | 10,380.00 | 9,900.00 | 10,140.00 | 10,140.00 | 1.20% | 89,393 |
| Oct 16, 2025 | 9,790.00 | 10,120.00 | 9,780.00 | 10,020.00 | 10,020.00 | 2.04% | 62,870 |
| Oct 15, 2025 | 9,430.00 | 9,830.00 | 9,430.00 | 9,820.00 | 9,820.00 | 2.83% | 30,579 |
| Oct 14, 2025 | 9,520.00 | 9,780.00 | 9,430.00 | 9,550.00 | 9,550.00 | -0.42% | 39,979 |
| Oct 13, 2025 | 9,090.00 | 9,610.00 | 9,060.00 | 9,590.00 | 9,590.00 | 4.24% | 55,923 |
| Oct 10, 2025 | 9,300.00 | 9,650.00 | 9,100.00 | 9,200.00 | 9,200.00 | -0.22% | 64,145 |
| Oct 2, 2025 | 9,580.00 | 9,580.00 | 9,110.00 | 9,220.00 | 9,220.00 | -0.97% | 51,510 |
| Oct 1, 2025 | 9,510.00 | 9,730.00 | 9,310.00 | 9,310.00 | 9,310.00 | -2.31% | 82,123 |
| Sep 30, 2025 | 9,660.00 | 9,850.00 | 9,530.00 | 9,530.00 | 9,530.00 | -1.95% | 24,504 |
| Sep 29, 2025 | 9,950.00 | 9,970.00 | 9,660.00 | 9,720.00 | 9,720.00 | 0.31% | 21,331 |
| Sep 26, 2025 | 9,930.00 | 9,930.00 | 9,610.00 | 9,690.00 | 9,690.00 | -3.49% | 59,481 |
| Sep 25, 2025 | 9,820.00 | 10,090.00 | 9,810.00 | 10,040.00 | 10,040.00 | 1.11% | 26,493 |
| Sep 24, 2025 | 10,200.00 | 10,200.00 | 9,810.00 | 9,930.00 | 9,930.00 | -2.65% | 63,005 |
| Sep 23, 2025 | 9,990.00 | 10,230.00 | 9,760.00 | 10,200.00 | 10,200.00 | 2.82% | 65,667 |
| Sep 22, 2025 | 9,760.00 | 10,070.00 | 9,670.00 | 9,920.00 | 9,920.00 | 1.74% | 55,930 |
| Sep 19, 2025 | 9,840.00 | 10,160.00 | 9,710.00 | 9,750.00 | 9,750.00 | -1.71% | 42,079 |
| Sep 18, 2025 | 9,760.00 | 10,050.00 | 9,680.00 | 9,920.00 | 9,920.00 | 0.71% | 48,691 |
| Sep 17, 2025 | 9,770.00 | 9,850.00 | 9,620.00 | 9,850.00 | 9,850.00 | 0.10% | 30,135 |
| Sep 16, 2025 | 9,820.00 | 9,950.00 | 9,740.00 | 9,840.00 | 9,840.00 | -0.30% | 31,991 |
| Sep 15, 2025 | 9,680.00 | 10,020.00 | 9,680.00 | 9,870.00 | 9,870.00 | 1.33% | 46,491 |
| Sep 12, 2025 | 9,670.00 | 9,840.00 | 9,670.00 | 9,740.00 | 9,740.00 | 0.72% | 35,126 |
| Sep 11, 2025 | 9,730.00 | 9,860.00 | 9,540.00 | 9,670.00 | 9,670.00 | -0.82% | 67,681 |
| Sep 10, 2025 | 9,700.00 | 9,870.00 | 9,640.00 | 9,750.00 | 9,750.00 | - | 33,915 |
| Sep 9, 2025 | 9,760.00 | 9,990.00 | 9,710.00 | 9,750.00 | 9,750.00 | -0.20% | 31,442 |
| Sep 8, 2025 | 9,760.00 | 9,890.00 | 9,690.00 | 9,770.00 | 9,770.00 | -1.11% | 27,670 |
| Sep 5, 2025 | 9,450.00 | 9,920.00 | 9,450.00 | 9,880.00 | 9,880.00 | 4.44% | 89,471 |
| Sep 4, 2025 | 9,450.00 | 9,600.00 | 9,450.00 | 9,460.00 | 9,460.00 | -0.63% | 17,693 |
| Sep 3, 2025 | 9,270.00 | 9,580.00 | 9,270.00 | 9,520.00 | 9,520.00 | 1.49% | 28,051 |
| Sep 2, 2025 | 9,090.00 | 9,410.00 | 9,090.00 | 9,380.00 | 9,380.00 | 3.19% | 43,378 |
| Sep 1, 2025 | 9,590.00 | 9,600.00 | 9,090.00 | 9,090.00 | 9,090.00 | -6.19% | 95,766 |
| Aug 29, 2025 | 9,700.00 | 9,790.00 | 9,540.00 | 9,690.00 | 9,690.00 | -0.82% | 44,489 |
| Aug 28, 2025 | 9,990.00 | 9,990.00 | 9,740.00 | 9,770.00 | 9,770.00 | -2.01% | 23,962 |
| Aug 27, 2025 | 9,740.00 | 10,020.00 | 9,640.00 | 9,970.00 | 9,970.00 | 3.42% | 56,191 |
| Aug 26, 2025 | 9,650.00 | 9,920.00 | 9,600.00 | 9,640.00 | 9,640.00 | -1.13% | 37,304 |
| Aug 25, 2025 | 9,810.00 | 9,920.00 | 9,750.00 | 9,750.00 | 9,750.00 | -0.41% | 26,583 |
| Aug 22, 2025 | 9,710.00 | 9,870.00 | 9,690.00 | 9,790.00 | 9,790.00 | 0.82% | 23,594 |
| Aug 21, 2025 | 9,950.00 | 10,120.00 | 9,710.00 | 9,710.00 | 9,710.00 | -3.48% | 67,777 |
| Aug 20, 2025 | 10,030.00 | 10,070.00 | 9,860.00 | 10,060.00 | 10,060.00 | 0.40% | 35,964 |
| Aug 19, 2025 | 10,010.00 | 10,150.00 | 9,980.00 | 10,020.00 | 10,020.00 | - | 33,097 |
| Aug 18, 2025 | 10,210.00 | 10,290.00 | 10,000.00 | 10,020.00 | 10,020.00 | -2.24% | 58,885 |