EM-Tech.CO., LTD. (KOSDAQ:091120)
South Korea · Delayed Price · Currency is KRW 9,750.00
-170.00 (-1.71%)
Sep 19, 2025, 3:30 PM KST
EM-Tech.CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 10,110.00 | 10,350.00 | 10,100.00 | 10,250.00 | 10,250.00 | 0.39% | 35,734 |
| Aug 13, 2025 | 10,280.00 | 10,370.00 | 10,150.00 | 10,210.00 | 10,210.00 | - | 40,348 |
| Aug 12, 2025 | 10,550.00 | 10,760.00 | 10,210.00 | 10,210.00 | 10,210.00 | -3.13% | 71,344 |
| Aug 11, 2025 | 10,450.00 | 10,930.00 | 10,450.00 | 10,540.00 | 10,540.00 | 1.05% | 76,328 |
| Aug 8, 2025 | 10,540.00 | 10,930.00 | 10,420.00 | 10,430.00 | 10,430.00 | -1.42% | 88,552 |
| Aug 7, 2025 | 10,580.00 | 10,680.00 | 10,520.00 | 10,580.00 | 10,580.00 | -0.47% | 30,667 |
| Aug 6, 2025 | 10,520.00 | 10,890.00 | 10,400.00 | 10,630.00 | 10,630.00 | 0.76% | 60,526 |
| Aug 5, 2025 | 10,520.00 | 10,870.00 | 10,510.00 | 10,550.00 | 10,550.00 | 0.38% | 62,403 |
| Aug 4, 2025 | 10,400.00 | 10,680.00 | 10,210.00 | 10,510.00 | 10,510.00 | 1.35% | 38,082 |
| Aug 1, 2025 | 10,770.00 | 10,830.00 | 10,120.00 | 10,370.00 | 10,370.00 | -5.73% | 88,484 |
| Jul 31, 2025 | 11,180.00 | 11,300.00 | 10,880.00 | 11,000.00 | 11,000.00 | -1.26% | 45,501 |
| Jul 30, 2025 | 10,940.00 | 11,340.00 | 10,940.00 | 11,140.00 | 11,140.00 | 1.00% | 69,978 |
| Jul 29, 2025 | 10,900.00 | 11,160.00 | 10,710.00 | 11,030.00 | 11,030.00 | -0.36% | 59,998 |
| Jul 28, 2025 | 11,080.00 | 11,270.00 | 10,810.00 | 11,070.00 | 11,070.00 | -0.72% | 56,315 |
| Jul 25, 2025 | 11,260.00 | 11,490.00 | 11,080.00 | 11,150.00 | 11,150.00 | -0.98% | 52,692 |
| Jul 24, 2025 | 11,210.00 | 11,290.00 | 11,010.00 | 11,260.00 | 11,260.00 | 0.63% | 71,276 |
| Jul 23, 2025 | 11,040.00 | 11,450.00 | 11,030.00 | 11,190.00 | 11,190.00 | 1.54% | 98,973 |
| Jul 22, 2025 | 10,960.00 | 11,380.00 | 10,940.00 | 11,020.00 | 11,020.00 | -0.72% | 103,031 |
| Jul 21, 2025 | 10,820.00 | 11,130.00 | 10,740.00 | 11,100.00 | 11,100.00 | 2.30% | 80,978 |
| Jul 18, 2025 | 10,630.00 | 11,160.00 | 10,620.00 | 10,850.00 | 10,850.00 | 2.65% | 202,740 |
| Jul 17, 2025 | 10,470.00 | 10,700.00 | 10,310.00 | 10,570.00 | 10,570.00 | 0.67% | 51,925 |
| Jul 16, 2025 | 10,590.00 | 10,730.00 | 10,490.00 | 10,500.00 | 10,500.00 | -2.14% | 46,166 |
| Jul 15, 2025 | 10,900.00 | 11,110.00 | 10,490.00 | 10,730.00 | 10,730.00 | -0.56% | 120,243 |
| Jul 14, 2025 | 10,350.00 | 10,920.00 | 10,230.00 | 10,790.00 | 10,790.00 | 4.15% | 120,517 |
| Jul 11, 2025 | 10,120.00 | 10,420.00 | 10,110.00 | 10,360.00 | 10,360.00 | 2.78% | 79,211 |