EOMJIHOUSE Co.,Ltd. (XKON:224810)
South Korea · Delayed Price · Currency is KRW 1,500.00
-33.00 (-2.15%)
At close: Aug 21, 2026
EOMJIHOUSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,759.00 | 1,759.00 | 1,305.00 | 1,500.00 | 1,500.00 | -2.15% | 176 |
| Aug 20, 2026 | 1,735.00 | 1,735.00 | 1,533.00 | 1,533.00 | 1,533.00 | -4.01% | 14 |
| Aug 19, 2026 | 1,844.00 | 1,844.00 | 1,439.00 | 1,597.00 | 1,597.00 | -5.17% | 194 |
| Aug 18, 2026 | 1,898.00 | 1,983.00 | 1,684.00 | 1,684.00 | 1,684.00 | -2.43% | 11 |
| Aug 14, 2026 | 2,005.00 | 2,005.00 | 1,726.00 | 1,726.00 | 1,726.00 | -1.54% | 5 |
| Aug 13, 2026 | 2,025.00 | 2,025.00 | 1,753.00 | 1,753.00 | 1,753.00 | -0.85% | 6 |
| Aug 12, 2026 | 1,990.00 | 1,990.00 | 1,768.00 | 1,768.00 | 1,768.00 | -4.69% | 6 |
| Aug 11, 2026 | 2,000.00 | 2,000.00 | 1,855.00 | 1,855.00 | 1,855.00 | -0.22% | 4 |
| Aug 10, 2026 | 2,050.00 | 2,140.00 | 1,859.00 | 1,859.00 | 1,859.00 | -0.48% | 7 |
| Aug 7, 2026 | 1,889.00 | 1,889.00 | 1,585.00 | 1,868.00 | 1,868.00 | 13.63% | 1,017 |
| Aug 6, 2026 | 1,644.00 | 2,160.00 | 1,644.00 | 1,644.00 | 1,644.00 | -14.95% | 175 |
| Aug 5, 2026 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 14.58% | 1 |
| Aug 4, 2026 | 1,947.00 | 1,947.00 | 1,450.00 | 1,687.00 | 1,687.00 | -1.06% | 158 |
| Aug 3, 2026 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 10.00% | 1 |
| Jul 31, 2026 | 1,359.00 | 1,550.00 | 1,359.00 | 1,550.00 | 1,550.00 | -3.00% | 2 |
| Jul 30, 2026 | 1,666.00 | 1,828.00 | 1,355.00 | 1,598.00 | 1,598.00 | 0.31% | 4 |
| Jul 29, 2026 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 14.85% | 1 |
| Jul 28, 2026 | 1,650.00 | 1,650.00 | 1,223.00 | 1,387.00 | 1,387.00 | -3.48% | 527 |
| Jul 27, 2026 | 1,717.00 | 1,717.00 | 1,270.00 | 1,437.00 | 1,437.00 | -3.82% | 6 |
| Jul 24, 2026 | 1,932.00 | 1,932.00 | 1,494.00 | 1,494.00 | 1,494.00 | -14.97% | 3 |
| Jul 23, 2026 | 2,100.00 | 2,100.00 | 1,561.00 | 1,757.00 | 1,757.00 | -4.30% | 8 |
| Jul 22, 2026 | 1,585.00 | 2,125.00 | 1,585.00 | 1,836.00 | 1,836.00 | -1.50% | 5,443 |
| Jul 21, 2026 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | 14.78% | 1 |
| Jul 20, 2026 | 1,842.00 | 1,842.00 | 1,424.00 | 1,624.00 | 1,624.00 | -3.04% | 3 |
| Jul 16, 2026 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | -14.97% | 1 |
| Jul 15, 2026 | 1,987.00 | 1,987.00 | 1,480.00 | 1,970.00 | 1,970.00 | 13.15% | 1,053 |
| Jul 14, 2026 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 14.84% | 1 |
| Jul 13, 2026 | 1,688.00 | 1,688.00 | 1,289.00 | 1,516.00 | 1,516.00 | - | 750 |
| Jul 10, 2026 | 1,517.00 | 1,517.00 | 1,123.00 | 1,516.00 | 1,516.00 | 14.76% | 8 |
| Jul 9, 2026 | 1,134.00 | 1,321.00 | 1,134.00 | 1,321.00 | 1,321.00 | -0.90% | 774 |
| Jul 8, 2026 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 14.91% | 101 |
| Jul 7, 2026 | 1,344.00 | 1,344.00 | 1,018.00 | 1,160.00 | 1,160.00 | -3.01% | 482 |
| Jul 6, 2026 | 1,065.00 | 1,196.00 | 1,065.00 | 1,196.00 | 1,196.00 | -4.47% | 582 |
| Jul 3, 2026 | 1,114.00 | 1,492.00 | 1,114.00 | 1,252.00 | 1,252.00 | -4.43% | 951 |
| Jul 2, 2026 | 977.00 | 1,311.00 | 977.00 | 1,310.00 | 1,310.00 | 14.01% | 941 |
| Jul 1, 2026 | 1,364.00 | 1,364.00 | 1,010.00 | 1,149.00 | 1,149.00 | -3.28% | 14 |
| Jun 30, 2026 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | -14.96% | 1 |
| Jun 29, 2026 | 1,037.00 | 1,397.00 | 1,037.00 | 1,397.00 | 1,397.00 | 14.60% | 72 |
| Jun 26, 2026 | 965.00 | 1,299.00 | 965.00 | 1,219.00 | 1,219.00 | 7.40% | 477 |
| Jun 25, 2026 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 14.07% | 1 |
| Jun 24, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | -14.96% | 145 |
| Jun 23, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 14.82% | 1 |
| Jun 22, 2026 | 867.00 | 1,019.00 | 867.00 | 1,019.00 | 1,019.00 | - | 434 |
| Jun 19, 2026 | 1,043.00 | 1,043.00 | 1,015.00 | 1,019.00 | 1,019.00 | 6.70% | 157 |
| Jun 18, 2026 | 810.00 | 999.00 | 810.00 | 955.00 | 955.00 | 0.32% | 14,404 |
| Jun 17, 2026 | 952.00 | 952.00 | 952.00 | 952.00 | 952.00 | 14.70% | 1 |
| Jun 16, 2026 | 830.00 | 986.00 | 830.00 | 830.00 | 830.00 | -14.96% | 7,946 |
| Jun 15, 2026 | 1,100.00 | 1,100.00 | 838.00 | 976.00 | 976.00 | -0.91% | 4,373 |
| Jun 12, 2026 | 1,054.00 | 1,054.00 | 788.00 | 985.00 | 985.00 | 7.07% | 704 |
| Jun 11, 2026 | 950.00 | 950.00 | 850.00 | 920.00 | 920.00 | -8.00% | 1,731 |