EM-Tech.CO., LTD. (KOSDAQ:091120)
South Korea · Delayed Price · Currency is KRW 3,845.00
-25.00 (-0.65%)
Jul 21, 2026, 3:30 PM KST
EM-Tech.CO., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 4,325.00 | 4,360.00 | 4,140.00 | 4,165.00 | 4,165.00 | -3.70% | 61,740 |
| Jun 18, 2026 | 4,455.00 | 4,500.00 | 4,300.00 | 4,325.00 | 4,325.00 | -2.81% | 41,389 |
| Jun 17, 2026 | 4,410.00 | 4,555.00 | 4,305.00 | 4,450.00 | 4,450.00 | 0.91% | 36,086 |
| Jun 16, 2026 | 4,440.00 | 4,470.00 | 4,330.00 | 4,410.00 | 4,410.00 | 0.23% | 33,000 |
| Jun 15, 2026 | 4,280.00 | 4,480.00 | 4,280.00 | 4,400.00 | 4,400.00 | 3.04% | 68,878 |
| Jun 12, 2026 | 4,310.00 | 4,430.00 | 4,210.00 | 4,270.00 | 4,270.00 | - | 74,073 |
| Jun 11, 2026 | 4,200.00 | 4,350.00 | 4,170.00 | 4,270.00 | 4,270.00 | 0.71% | 49,960 |
| Jun 10, 2026 | 4,335.00 | 4,430.00 | 4,175.00 | 4,240.00 | 4,240.00 | -2.19% | 87,537 |
| Jun 9, 2026 | 4,275.00 | 4,545.00 | 4,275.00 | 4,335.00 | 4,335.00 | 0.23% | 85,554 |
| Jun 8, 2026 | 4,720.00 | 4,720.00 | 4,325.00 | 4,325.00 | 4,325.00 | -8.76% | 122,589 |
| Jun 5, 2026 | 4,860.00 | 5,020.00 | 4,695.00 | 4,740.00 | 4,740.00 | -3.36% | 57,954 |
| Jun 4, 2026 | 4,760.00 | 5,140.00 | 4,760.00 | 4,905.00 | 4,905.00 | 3.05% | 76,796 |
| Jun 2, 2026 | 4,680.00 | 4,760.00 | 4,380.00 | 4,760.00 | 4,760.00 | -0.73% | 83,318 |
| Jun 1, 2026 | 4,980.00 | 5,080.00 | 4,705.00 | 4,795.00 | 4,795.00 | -4.48% | 132,865 |
| May 29, 2026 | 5,300.00 | 5,320.00 | 5,010.00 | 5,020.00 | 5,020.00 | -5.28% | 102,567 |
| May 28, 2026 | 5,570.00 | 5,610.00 | 5,120.00 | 5,300.00 | 5,300.00 | -4.68% | 194,469 |
| May 27, 2026 | 5,910.00 | 6,000.00 | 5,510.00 | 5,560.00 | 5,560.00 | -5.92% | 149,521 |
| May 26, 2026 | 6,290.00 | 6,460.00 | 5,910.00 | 5,910.00 | 5,910.00 | -5.14% | 130,421 |
| May 22, 2026 | 6,160.00 | 6,290.00 | 6,100.00 | 6,230.00 | 6,230.00 | 1.14% | 68,968 |
| May 21, 2026 | 6,190.00 | 6,420.00 | 6,030.00 | 6,160.00 | 6,160.00 | - | 82,450 |
| May 20, 2026 | 6,550.00 | 6,690.00 | 6,150.00 | 6,160.00 | 6,160.00 | -5.95% | 86,585 |
| May 19, 2026 | 6,860.00 | 6,860.00 | 6,400.00 | 6,550.00 | 6,550.00 | -2.38% | 81,277 |
| May 18, 2026 | 6,940.00 | 7,120.00 | 6,620.00 | 6,710.00 | 6,710.00 | -3.31% | 112,127 |
| May 15, 2026 | 7,590.00 | 7,600.00 | 6,900.00 | 6,940.00 | 6,940.00 | -8.56% | 130,218 |
| May 14, 2026 | 7,690.00 | 7,690.00 | 7,200.00 | 7,590.00 | 7,590.00 | -1.56% | 75,429 |
| May 13, 2026 | 7,260.00 | 7,990.00 | 7,120.00 | 7,710.00 | 7,710.00 | 6.34% | 198,199 |
| 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% | 121,992 |