EM-Tech.CO., LTD. (KOSDAQ:091120)
South Korea · Delayed Price · Currency is KRW 4,020.00
+465.00 (13.08%)
Jun 29, 2026, 3:30 PM KST
EM-Tech.CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 147,784 |
| 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% | 134,727 |
| Apr 28, 2026 | 6,730.00 | 7,350.00 | 6,730.00 | 7,020.00 | 7,020.00 | 4.31% | 192,875 |
| Apr 27, 2026 | 6,570.00 | 6,990.00 | 6,570.00 | 6,730.00 | 6,730.00 | 2.44% | 128,886 |
| Apr 24, 2026 | 6,480.00 | 6,750.00 | 6,430.00 | 6,570.00 | 6,570.00 | 1.70% | 32,415 |
| 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% | 57,655 |
| 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% | 58,037 |
| Apr 16, 2026 | 6,480.00 | 6,540.00 | 6,370.00 | 6,480.00 | 6,480.00 | 1.73% | 45,068 |
| Apr 15, 2026 | 6,390.00 | 6,510.00 | 6,350.00 | 6,370.00 | 6,370.00 | 0.79% | 48,460 |