EM-Tech.CO., LTD. (KOSDAQ:091120)
South Korea · Delayed Price · Currency is KRW 5,480.00
-40.00 (-0.72%)
Nov 4, 2026, 1:23 PM KST
EM-Tech.CO., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5,570.00 | 5,590.00 | 5,430.00 | 5,480.00 | 5,480.00 | -0.72% | 26,029 |
| Nov 3, 2026 | 5,700.00 | 5,730.00 | 5,200.00 | 5,520.00 | 5,520.00 | -3.83% | 29,452 |
| Nov 2, 2026 | 5,825.00 | 5,990.00 | 5,620.00 | 5,740.00 | 5,740.00 | -3.04% | 28,086 |
| Oct 30, 2026 | 5,915.00 | 5,930.00 | 5,730.00 | 5,920.00 | 5,920.00 | -0.84% | 29,061 |
| Oct 29, 2026 | 5,980.00 | 6,020.00 | 5,800.00 | 5,970.00 | 5,970.00 | -0.17% | 27,874 |
| Oct 28, 2026 | 6,140.00 | 6,210.00 | 5,800.00 | 5,980.00 | 5,980.00 | -2.29% | 40,529 |
| Oct 27, 2026 | 6,120.00 | 6,200.00 | 5,950.00 | 6,120.00 | 6,120.00 | -0.16% | 41,987 |
| Oct 26, 2026 | 6,550.00 | 6,550.00 | 5,930.00 | 6,130.00 | 6,130.00 | -7.82% | 50,815 |
| Oct 23, 2026 | 6,400.00 | 6,670.00 | 6,325.00 | 6,650.00 | 6,650.00 | 2.78% | 46,749 |
| Oct 22, 2026 | 6,630.00 | 6,700.00 | 6,400.00 | 6,470.00 | 6,470.00 | -3.14% | 45,319 |
| Oct 21, 2026 | 6,900.00 | 7,110.00 | 6,580.00 | 6,680.00 | 6,680.00 | -3.19% | 89,026 |
| Oct 20, 2026 | 6,760.00 | 7,000.00 | 6,410.00 | 6,900.00 | 6,900.00 | 2.07% | 66,309 |
| Oct 19, 2026 | 6,270.00 | 6,880.00 | 6,150.00 | 6,760.00 | 6,760.00 | 6.96% | 156,852 |
| Oct 16, 2026 | 5,550.00 | 6,450.00 | 5,550.00 | 6,320.00 | 6,320.00 | 12.66% | 100,851 |
| Oct 15, 2026 | 5,800.00 | 5,830.00 | 5,510.00 | 5,610.00 | 5,610.00 | -3.77% | 36,962 |
| Oct 14, 2026 | 5,680.00 | 5,930.00 | 5,660.00 | 5,830.00 | 5,830.00 | 2.64% | 10,966 |
| Oct 13, 2026 | 5,670.00 | 5,700.00 | 5,460.00 | 5,680.00 | 5,680.00 | -0.53% | 32,575 |
| Oct 12, 2026 | 5,880.00 | 6,090.00 | 5,600.00 | 5,710.00 | 5,710.00 | -3.87% | 78,801 |
| Oct 8, 2026 | 5,860.00 | 5,990.00 | 5,700.00 | 5,940.00 | 5,940.00 | 2.41% | 42,682 |
| Oct 7, 2026 | 5,720.00 | 5,860.00 | 5,620.00 | 5,800.00 | 5,800.00 | 1.40% | 12,035 |
| Oct 6, 2026 | 5,720.00 | 5,830.00 | 5,670.00 | 5,720.00 | 5,720.00 | -0.52% | 19,204 |
| Oct 2, 2026 | 5,470.00 | 5,870.00 | 5,420.00 | 5,750.00 | 5,750.00 | 4.36% | 57,243 |
| Oct 1, 2026 | 5,410.00 | 5,600.00 | 5,320.00 | 5,510.00 | 5,510.00 | 1.66% | 36,969 |
| Sep 30, 2026 | 5,550.00 | 5,690.00 | 5,340.00 | 5,420.00 | 5,420.00 | -2.34% | 47,147 |
| Sep 29, 2026 | 5,470.00 | 5,600.00 | 5,300.00 | 5,550.00 | 5,550.00 | 1.46% | 41,123 |
| Sep 28, 2026 | 4,970.00 | 5,630.00 | 4,830.00 | 5,470.00 | 5,470.00 | 13.25% | 159,802 |
| Sep 23, 2026 | 4,770.00 | 4,895.00 | 4,690.00 | 4,830.00 | 4,830.00 | 3.65% | 16,352 |
| Sep 22, 2026 | 4,860.00 | 4,940.00 | 4,650.00 | 4,660.00 | 4,660.00 | -4.99% | 33,624 |
| Sep 21, 2026 | 5,100.00 | 5,100.00 | 4,860.00 | 4,905.00 | 4,905.00 | -3.82% | 21,423 |
| Sep 18, 2026 | 5,150.00 | 5,170.00 | 4,860.00 | 5,100.00 | 5,100.00 | 0.99% | 34,547 |
| Sep 17, 2026 | 4,885.00 | 5,150.00 | 4,850.00 | 5,050.00 | 5,050.00 | 1.92% | 43,528 |
| Sep 16, 2026 | 4,970.00 | 5,100.00 | 4,845.00 | 4,955.00 | 4,955.00 | 0.30% | 27,275 |
| Sep 15, 2026 | 4,710.00 | 4,955.00 | 4,710.00 | 4,940.00 | 4,940.00 | 2.49% | 11,019 |
| Sep 14, 2026 | 4,715.00 | 4,960.00 | 4,645.00 | 4,820.00 | 4,820.00 | 2.23% | 20,182 |
| Sep 11, 2026 | 4,750.00 | 4,885.00 | 4,605.00 | 4,715.00 | 4,715.00 | -0.84% | 12,363 |
| Sep 10, 2026 | 5,000.00 | 5,000.00 | 4,520.00 | 4,755.00 | 4,755.00 | -2.56% | 37,645 |
| Sep 9, 2026 | 4,960.00 | 4,960.00 | 4,790.00 | 4,880.00 | 4,880.00 | 0.62% | 19,171 |
| Sep 8, 2026 | 4,955.00 | 4,955.00 | 4,710.00 | 4,850.00 | 4,850.00 | 0.31% | 26,882 |
| Sep 7, 2026 | 4,805.00 | 4,855.00 | 4,750.00 | 4,835.00 | 4,835.00 | 0.62% | 14,108 |
| Sep 4, 2026 | 4,810.00 | 4,870.00 | 4,730.00 | 4,805.00 | 4,805.00 | -0.10% | 20,087 |
| Sep 3, 2026 | 4,735.00 | 4,835.00 | 4,700.00 | 4,810.00 | 4,810.00 | 1.58% | 17,263 |
| Sep 2, 2026 | 5,040.00 | 5,040.00 | 4,680.00 | 4,735.00 | 4,735.00 | -3.56% | 21,288 |
| Sep 1, 2026 | 4,980.00 | 5,100.00 | 4,735.00 | 4,910.00 | 4,910.00 | -1.41% | 18,652 |
| 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 |