EM-Tech.CO., LTD. (KOSDAQ:091120)
South Korea · Delayed Price · Currency is KRW 9,620.00
-150.00 (-1.54%)
Aug 29, 2025, 12:40 PM KST
EM-Tech.CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 9,890.00 | 10,230.00 | 9,870.00 | 10,080.00 | 10,080.00 | 1.92% | 88,083 |
| Jul 9, 2025 | 9,750.00 | 9,910.00 | 9,610.00 | 9,890.00 | 9,890.00 | 1.96% | 76,122 |
| Jul 8, 2025 | 10,120.00 | 10,120.00 | 9,610.00 | 9,700.00 | 9,700.00 | -2.61% | 85,120 |
| Jul 7, 2025 | 10,050.00 | 10,190.00 | 9,940.00 | 9,960.00 | 9,960.00 | -0.80% | 44,580 |
| Jul 4, 2025 | 10,300.00 | 10,330.00 | 10,000.00 | 10,040.00 | 10,040.00 | -2.81% | 71,980 |
| Jul 3, 2025 | 10,000.00 | 10,390.00 | 9,920.00 | 10,330.00 | 10,330.00 | 2.28% | 140,129 |
| Jul 2, 2025 | 10,000.00 | 10,100.00 | 9,900.00 | 10,100.00 | 10,100.00 | 0.60% | 59,362 |
| Jul 1, 2025 | 9,940.00 | 10,140.00 | 9,930.00 | 10,040.00 | 10,040.00 | 1.21% | 93,219 |
| Jun 30, 2025 | 10,020.00 | 10,110.00 | 9,920.00 | 9,920.00 | 9,920.00 | -0.80% | 54,432 |
| Jun 27, 2025 | 10,250.00 | 10,280.00 | 9,870.00 | 10,000.00 | 10,000.00 | -2.44% | 122,389 |
| Jun 26, 2025 | 10,580.00 | 10,690.00 | 10,150.00 | 10,250.00 | 10,250.00 | -3.85% | 101,397 |
| Jun 25, 2025 | 10,700.00 | 10,820.00 | 10,590.00 | 10,660.00 | 10,660.00 | -0.37% | 78,028 |
| Jun 24, 2025 | 10,340.00 | 10,810.00 | 10,340.00 | 10,700.00 | 10,700.00 | 5.11% | 136,855 |
| Jun 23, 2025 | 10,320.00 | 10,500.00 | 10,010.00 | 10,180.00 | 10,180.00 | -2.40% | 85,182 |
| Jun 20, 2025 | 10,150.00 | 10,630.00 | 10,140.00 | 10,430.00 | 10,430.00 | 1.46% | 178,061 |
| Jun 19, 2025 | 10,300.00 | 10,370.00 | 10,150.00 | 10,280.00 | 10,280.00 | 0.39% | 69,637 |