EM-Tech.CO., LTD. (KOSDAQ:091120)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20259,300.009,490.009,230.009,240.009,240.00-1.49%41,437
Oct 30, 20259,690.009,790.009,290.009,380.009,380.00-2.90%82,976
Oct 29, 20259,970.0010,020.009,500.009,660.009,660.00-2.13%73,371
Oct 28, 20259,940.0010,030.009,750.009,870.009,870.00-1.79%54,393
Oct 27, 202510,230.0010,350.009,450.0010,050.0010,050.00-1.86%65,361
Oct 24, 202510,200.0010,390.0010,100.0010,240.0010,240.001.29%48,142
Oct 23, 202510,210.0010,330.0010,080.0010,110.0010,110.00-2.13%24,499
Oct 22, 202510,190.0010,350.0010,020.0010,330.0010,330.001.87%33,267
Oct 21, 202510,170.0010,540.0010,140.0010,140.0010,140.00-0.59%57,589
Oct 20, 202510,100.0010,250.009,840.0010,200.0010,200.000.59%36,380
Oct 17, 20259,930.0010,380.009,900.0010,140.0010,140.001.20%89,393
Oct 16, 20259,790.0010,120.009,780.0010,020.0010,020.002.04%62,870
Oct 15, 20259,430.009,830.009,430.009,820.009,820.002.83%30,579
Oct 14, 20259,520.009,780.009,430.009,550.009,550.00-0.42%39,979
Oct 13, 20259,090.009,610.009,060.009,590.009,590.004.24%55,923
Oct 10, 20259,300.009,650.009,100.009,200.009,200.00-0.22%64,145
Oct 2, 20259,580.009,580.009,110.009,220.009,220.00-0.97%51,510
Oct 1, 20259,510.009,730.009,310.009,310.009,310.00-2.31%82,123
Sep 30, 20259,660.009,850.009,530.009,530.009,530.00-1.95%24,504
Sep 29, 20259,950.009,970.009,660.009,720.009,720.000.31%21,331
Sep 26, 20259,930.009,930.009,610.009,690.009,690.00-3.49%59,481
Sep 25, 20259,820.0010,090.009,810.0010,040.0010,040.001.11%26,493
Sep 24, 202510,200.0010,200.009,810.009,930.009,930.00-2.65%63,005
Sep 23, 20259,990.0010,230.009,760.0010,200.0010,200.002.82%65,667
Sep 22, 20259,760.0010,070.009,670.009,920.009,920.001.74%55,930
Sep 19, 20259,840.0010,160.009,710.009,750.009,750.00-1.71%42,079
Sep 18, 20259,760.0010,050.009,680.009,920.009,920.000.71%48,691
Sep 17, 20259,770.009,850.009,620.009,850.009,850.000.10%30,135
Sep 16, 20259,820.009,950.009,740.009,840.009,840.00-0.30%31,991
Sep 15, 20259,680.0010,020.009,680.009,870.009,870.001.33%46,491
Sep 12, 20259,670.009,840.009,670.009,740.009,740.000.72%35,126
Sep 11, 20259,730.009,860.009,540.009,670.009,670.00-0.82%67,681
Sep 10, 20259,700.009,870.009,640.009,750.009,750.00-33,915
Sep 9, 20259,760.009,990.009,710.009,750.009,750.00-0.20%31,442
Sep 8, 20259,760.009,890.009,690.009,770.009,770.00-1.11%27,670
Sep 5, 20259,450.009,920.009,450.009,880.009,880.004.44%89,471
Sep 4, 20259,450.009,600.009,450.009,460.009,460.00-0.63%17,693
Sep 3, 20259,270.009,580.009,270.009,520.009,520.001.49%28,051
Sep 2, 20259,090.009,410.009,090.009,380.009,380.003.19%43,378
Sep 1, 20259,590.009,600.009,090.009,090.009,090.00-6.19%95,766
Aug 29, 20259,700.009,790.009,540.009,690.009,690.00-0.82%44,489
Aug 28, 20259,990.009,990.009,740.009,770.009,770.00-2.01%23,962
Aug 27, 20259,740.0010,020.009,640.009,970.009,970.003.42%56,191
Aug 26, 20259,650.009,920.009,600.009,640.009,640.00-1.13%37,304
Aug 25, 20259,810.009,920.009,750.009,750.009,750.00-0.41%26,583
Aug 22, 20259,710.009,870.009,690.009,790.009,790.000.82%23,594
Aug 21, 20259,950.0010,120.009,710.009,710.009,710.00-3.48%67,777
Aug 20, 202510,030.0010,070.009,860.0010,060.0010,060.000.40%35,964
Aug 19, 202510,010.0010,150.009,980.0010,020.0010,020.00-33,097
Aug 18, 202510,210.0010,290.0010,000.0010,020.0010,020.00-2.24%58,885