EM-Tech.CO., LTD. (KOSDAQ:091120)
South Korea · Delayed Price · Currency is KRW 4,910.00
-70.00 (-1.41%)
Sep 1, 2026, 3:30 PM KST
EM-Tech.CO., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 4,980.00 | 5,100.00 | 4,735.00 | 4,910.00 | - | -1.41% | 18,597 |
| Aug 31, 2026 | 4,955.00 | 4,980.00 | 4,820.00 | 4,980.00 | 4,980.00 | 0.71% | 13,433 |
| Aug 28, 2026 | 4,835.00 | 4,955.00 | 4,645.00 | 4,945.00 | 4,945.00 | 2.28% | 26,397 |
| Aug 27, 2026 | 4,805.00 | 4,880.00 | 4,720.00 | 4,835.00 | 4,835.00 | -0.31% | 33,897 |
| Aug 26, 2026 | 4,750.00 | 4,900.00 | 4,640.00 | 4,850.00 | 4,850.00 | 2.11% | 68,657 |
| Aug 25, 2026 | 4,400.00 | 4,795.00 | 4,295.00 | 4,750.00 | 4,750.00 | 9.32% | 107,423 |
| Aug 24, 2026 | 4,005.00 | 4,380.00 | 3,955.00 | 4,345.00 | 4,345.00 | 8.49% | 55,434 |
| Aug 21, 2026 | 4,030.00 | 4,115.00 | 3,980.00 | 4,005.00 | 4,005.00 | -4.64% | 16,184 |
| Aug 20, 2026 | 3,960.00 | 4,270.00 | 3,960.00 | 4,200.00 | 4,200.00 | 6.19% | 57,851 |
| Aug 19, 2026 | 4,055.00 | 4,065.00 | 3,900.00 | 3,955.00 | 3,955.00 | -2.47% | 21,372 |
| Aug 18, 2026 | 4,250.00 | 4,250.00 | 4,030.00 | 4,055.00 | 4,055.00 | -4.59% | 32,184 |
| Aug 14, 2026 | 4,185.00 | 4,250.00 | 4,135.00 | 4,250.00 | 4,250.00 | 1.55% | 22,230 |
| Aug 13, 2026 | 4,260.00 | 4,295.00 | 4,000.00 | 4,185.00 | 4,185.00 | -1.76% | 67,037 |
| Aug 12, 2026 | 4,290.00 | 4,300.00 | 4,180.00 | 4,260.00 | 4,260.00 | 0.47% | 12,195 |
| Aug 11, 2026 | 4,215.00 | 4,330.00 | 4,135.00 | 4,240.00 | 4,240.00 | 0.59% | 24,450 |
| Aug 10, 2026 | 4,110.00 | 4,215.00 | 3,980.00 | 4,215.00 | 4,215.00 | 2.55% | 24,812 |
| Aug 7, 2026 | 4,075.00 | 4,130.00 | 3,955.00 | 4,110.00 | 4,110.00 | 0.86% | 22,892 |
| Aug 6, 2026 | 4,200.00 | 4,230.00 | 4,010.00 | 4,075.00 | 4,075.00 | -2.98% | 18,420 |
| Aug 5, 2026 | 3,995.00 | 4,225.00 | 3,960.00 | 4,200.00 | 4,200.00 | 5.13% | 43,324 |
| Aug 4, 2026 | 3,865.00 | 4,060.00 | 3,865.00 | 3,995.00 | 3,995.00 | 2.44% | 34,812 |
| Aug 3, 2026 | 3,580.00 | 3,930.00 | 3,580.00 | 3,900.00 | 3,900.00 | 5.83% | 27,461 |
| Jul 31, 2026 | 3,730.00 | 3,730.00 | 3,510.00 | 3,685.00 | 3,685.00 | 3.80% | 42,204 |
| Jul 30, 2026 | 3,665.00 | 3,750.00 | 3,510.00 | 3,550.00 | 3,550.00 | -5.59% | 74,961 |
| Jul 29, 2026 | 3,800.00 | 3,890.00 | 3,400.00 | 3,760.00 | 3,760.00 | -0.92% | 83,565 |
| Jul 28, 2026 | 3,835.00 | 3,915.00 | 3,745.00 | 3,795.00 | 3,795.00 | -5.71% | 39,846 |
| Jul 27, 2026 | 3,990.00 | 4,030.00 | 3,800.00 | 4,025.00 | 4,025.00 | 0.12% | 40,080 |
| Jul 24, 2026 | 4,000.00 | 4,020.00 | 3,855.00 | 4,020.00 | 4,020.00 | 0.50% | 29,507 |
| Jul 23, 2026 | 3,810.00 | 4,015.00 | 3,800.00 | 4,000.00 | 4,000.00 | 4.71% | 31,534 |
| Jul 22, 2026 | 3,815.00 | 3,920.00 | 3,815.00 | 3,820.00 | 3,820.00 | -0.65% | 29,225 |
| Jul 21, 2026 | 3,820.00 | 3,870.00 | 3,675.00 | 3,845.00 | 3,845.00 | -0.65% | 55,681 |
| Jul 20, 2026 | 4,150.00 | 4,185.00 | 3,750.00 | 3,870.00 | 3,870.00 | -7.64% | 50,811 |
| Jul 16, 2026 | 4,055.00 | 4,190.00 | 3,900.00 | 4,190.00 | 4,190.00 | 2.82% | 22,965 |
| Jul 15, 2026 | 3,755.00 | 4,075.00 | 3,755.00 | 4,075.00 | 4,075.00 | 8.81% | 35,464 |
| Jul 14, 2026 | 3,915.00 | 3,920.00 | 3,720.00 | 3,745.00 | 3,745.00 | -4.34% | 74,593 |
| Jul 13, 2026 | 4,045.00 | 4,170.00 | 3,860.00 | 3,915.00 | 3,915.00 | -3.93% | 46,029 |
| Jul 10, 2026 | 3,785.00 | 4,090.00 | 3,785.00 | 4,075.00 | 4,075.00 | 5.71% | 61,214 |
| Jul 9, 2026 | 3,720.00 | 3,990.00 | 3,720.00 | 3,855.00 | 3,855.00 | 1.18% | 62,445 |
| Jul 8, 2026 | 3,900.00 | 3,970.00 | 3,750.00 | 3,810.00 | 3,810.00 | -3.05% | 63,909 |
| Jul 7, 2026 | 3,825.00 | 3,980.00 | 3,760.00 | 3,930.00 | 3,930.00 | -0.13% | 38,487 |
| Jul 6, 2026 | 3,860.00 | 4,010.00 | 3,850.00 | 3,935.00 | 3,935.00 | -1.38% | 15,703 |
| Jul 3, 2026 | 3,805.00 | 4,000.00 | 3,710.00 | 3,990.00 | 3,990.00 | 4.86% | 32,387 |
| Jul 2, 2026 | 3,945.00 | 3,970.00 | 3,750.00 | 3,805.00 | 3,805.00 | -2.81% | 36,352 |
| Jul 1, 2026 | 4,025.00 | 4,100.00 | 3,855.00 | 3,915.00 | 3,915.00 | -2.73% | 30,752 |
| Jun 30, 2026 | 3,840.00 | 4,170.00 | 3,840.00 | 4,025.00 | 4,025.00 | 0.12% | 19,385 |
| Jun 29, 2026 | 3,560.00 | 4,115.00 | 3,560.00 | 4,020.00 | 4,020.00 | 13.08% | 85,554 |
| Jun 26, 2026 | 3,830.00 | 3,910.00 | 3,430.00 | 3,555.00 | 3,555.00 | -7.18% | 113,468 |
| Jun 25, 2026 | 4,075.00 | 4,130.00 | 3,810.00 | 3,830.00 | 3,830.00 | -5.90% | 68,684 |
| Jun 24, 2026 | 3,960.00 | 4,195.00 | 3,960.00 | 4,070.00 | 4,070.00 | 3.30% | 50,141 |
| Jun 23, 2026 | 4,075.00 | 4,180.00 | 3,845.00 | 3,940.00 | 3,940.00 | -3.31% | 140,525 |
| Jun 22, 2026 | 4,135.00 | 4,220.00 | 4,070.00 | 4,075.00 | 4,075.00 | -2.16% | 69,153 |