EM-Tech.CO., LTD. (KOSDAQ:091120)
South Korea · Delayed Price · Currency is KRW 6,160.00
-390.00 (-5.95%)
May 20, 2026, 3:30 PM KST
EM-Tech.CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 6,860.00 | 6,860.00 | 6,400.00 | 6,550.00 | 6,550.00 | -2.38% | 81,932 |
| May 18, 2026 | 6,940.00 | 7,120.00 | 6,620.00 | 6,710.00 | 6,710.00 | -3.31% | 112,524 |
| May 15, 2026 | 7,590.00 | 7,600.00 | 6,900.00 | 6,940.00 | 6,940.00 | -8.56% | 131,560 |
| May 14, 2026 | 7,690.00 | 7,690.00 | 7,200.00 | 7,590.00 | 7,590.00 | -1.56% | 77,022 |
| May 13, 2026 | 7,260.00 | 7,990.00 | 7,120.00 | 7,710.00 | 7,710.00 | 6.34% | 198,892 |
| May 12, 2026 | 7,650.00 | 7,900.00 | 7,140.00 | 7,250.00 | 7,250.00 | -4.98% | 212,929 |
| May 11, 2026 | 7,070.00 | 8,370.00 | 7,070.00 | 7,630.00 | 7,630.00 | 9.00% | 982,866 |
| May 8, 2026 | 7,000.00 | 7,220.00 | 6,900.00 | 7,000.00 | 7,000.00 | 0.14% | 99,394 |
| May 7, 2026 | 7,170.00 | 7,210.00 | 6,850.00 | 6,990.00 | 6,990.00 | -2.51% | 122,384 |
| May 6, 2026 | 7,170.00 | 7,600.00 | 6,850.00 | 7,170.00 | 7,170.00 | 0.84% | 149,308 |
| May 4, 2026 | 7,510.00 | 7,540.00 | 7,060.00 | 7,110.00 | 7,110.00 | -5.45% | 150,905 |
| Apr 30, 2026 | 7,310.00 | 7,670.00 | 6,860.00 | 7,520.00 | 7,520.00 | 2.87% | 191,495 |
| Apr 29, 2026 | 7,030.00 | 7,450.00 | 7,020.00 | 7,310.00 | 7,310.00 | 4.13% | 135,860 |
| Apr 28, 2026 | 6,730.00 | 7,350.00 | 6,730.00 | 7,020.00 | 7,020.00 | 4.31% | 195,038 |
| Apr 27, 2026 | 6,570.00 | 6,990.00 | 6,570.00 | 6,730.00 | 6,730.00 | 2.44% | 129,403 |
| Apr 24, 2026 | 6,480.00 | 6,750.00 | 6,430.00 | 6,570.00 | 6,570.00 | 1.70% | 32,438 |
| Apr 23, 2026 | 6,650.00 | 6,700.00 | 6,310.00 | 6,460.00 | 6,460.00 | -2.27% | 64,169 |
| Apr 22, 2026 | 6,710.00 | 6,710.00 | 6,560.00 | 6,610.00 | 6,610.00 | -1.93% | 50,535 |
| Apr 21, 2026 | 6,770.00 | 6,870.00 | 6,630.00 | 6,740.00 | 6,740.00 | -0.15% | 57,946 |
| Apr 20, 2026 | 6,520.00 | 6,790.00 | 6,450.00 | 6,750.00 | 6,750.00 | 2.90% | 61,729 |
| Apr 17, 2026 | 6,500.00 | 6,600.00 | 6,330.00 | 6,560.00 | 6,560.00 | 1.23% | 58,608 |
| Apr 16, 2026 | 6,480.00 | 6,540.00 | 6,370.00 | 6,480.00 | 6,480.00 | 1.73% | 45,101 |
| Apr 15, 2026 | 6,390.00 | 6,510.00 | 6,350.00 | 6,370.00 | 6,370.00 | 0.79% | 48,460 |
| Apr 14, 2026 | 6,190.00 | 6,380.00 | 6,190.00 | 6,320.00 | 6,320.00 | 2.60% | 42,354 |
| Apr 13, 2026 | 6,250.00 | 6,280.00 | 6,130.00 | 6,160.00 | 6,160.00 | -2.53% | 29,798 |
| Apr 10, 2026 | 6,170.00 | 6,340.00 | 6,060.00 | 6,320.00 | 6,320.00 | 4.81% | 57,301 |
| Apr 9, 2026 | 6,230.00 | 6,290.00 | 6,010.00 | 6,030.00 | 6,030.00 | -3.21% | 66,494 |
| Apr 8, 2026 | 6,210.00 | 6,370.00 | 6,160.00 | 6,230.00 | 6,230.00 | 2.30% | 74,657 |
| Apr 7, 2026 | 6,230.00 | 6,290.00 | 6,010.00 | 6,090.00 | 6,090.00 | -2.25% | 105,416 |
| Apr 6, 2026 | 6,230.00 | 6,250.00 | 6,140.00 | 6,230.00 | 6,230.00 | -0.16% | 51,771 |
| Apr 3, 2026 | 6,250.00 | 6,290.00 | 6,150.00 | 6,240.00 | 6,240.00 | 1.63% | 49,138 |
| Apr 2, 2026 | 6,540.00 | 6,800.00 | 6,090.00 | 6,140.00 | 6,140.00 | -6.12% | 97,600 |
| Apr 1, 2026 | 6,380.00 | 6,560.00 | 6,380.00 | 6,540.00 | 6,540.00 | 4.81% | 49,965 |
| Mar 31, 2026 | 6,550.00 | 6,570.00 | 6,220.00 | 6,240.00 | 6,240.00 | -5.45% | 105,332 |
| Mar 30, 2026 | 6,700.00 | 6,720.00 | 6,450.00 | 6,600.00 | 6,600.00 | -2.94% | 52,062 |
| Mar 27, 2026 | 6,720.00 | 6,840.00 | 6,560.00 | 6,800.00 | 6,800.00 | 0.15% | 45,680 |
| Mar 26, 2026 | 6,700.00 | 7,220.00 | 6,700.00 | 6,790.00 | 6,790.00 | -3.14% | 89,478 |
| Mar 25, 2026 | 6,750.00 | 7,110.00 | 6,750.00 | 7,010.00 | 7,010.00 | 4.47% | 98,988 |
| Mar 24, 2026 | 6,780.00 | 6,920.00 | 6,640.00 | 6,710.00 | 6,710.00 | -0.59% | 66,820 |
| Mar 23, 2026 | 6,660.00 | 7,045.00 | 6,430.00 | 6,750.00 | 6,750.00 | 0.15% | 114,841 |
| Mar 20, 2026 | 6,750.00 | 7,030.00 | 6,700.00 | 6,740.00 | 6,740.00 | 0.45% | 137,052 |
| Mar 19, 2026 | 6,950.00 | 7,320.00 | 6,710.00 | 6,710.00 | 6,710.00 | -6.15% | 140,272 |
| Mar 18, 2026 | 6,690.00 | 7,390.00 | 6,690.00 | 7,150.00 | 7,150.00 | 7.20% | 261,091 |
| Mar 17, 2026 | 6,410.00 | 7,190.00 | 6,370.00 | 6,670.00 | 6,670.00 | 4.87% | 734,788 |
| Mar 16, 2026 | 6,350.00 | 6,490.00 | 6,210.00 | 6,360.00 | 6,360.00 | 0.16% | 123,874 |
| Mar 13, 2026 | 6,420.00 | 6,500.00 | 6,310.00 | 6,350.00 | 6,350.00 | -2.61% | 57,267 |
| Mar 12, 2026 | 6,260.00 | 6,530.00 | 6,250.00 | 6,520.00 | 6,520.00 | 4.15% | 62,575 |
| Mar 11, 2026 | 6,400.00 | 6,570.00 | 6,190.00 | 6,260.00 | 6,260.00 | -2.49% | 76,825 |
| Mar 10, 2026 | 6,320.00 | 6,570.00 | 6,280.00 | 6,420.00 | 6,420.00 | 2.39% | 58,312 |
| Mar 9, 2026 | 6,190.00 | 6,360.00 | 6,050.00 | 6,270.00 | 6,270.00 | -2.64% | 82,251 |