EOMJIHOUSE Co.,Ltd. (XKON:224810)
South Korea · Delayed Price · Currency is KRW 1,146.00
-202.00 (-14.99%)
At close: Oct 22, 2026
EOMJIHOUSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,145.00 | 1,145.00 | 975.00 | 1,144.00 | 1,144.00 | -0.17% | 103 |
| Oct 22, 2026 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | -14.99% | 1 |
| Oct 21, 2026 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 14.24% | 1 |
| Oct 20, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | -14.99% | 1 |
| Oct 19, 2026 | 1,389.00 | 1,389.00 | 1,032.00 | 1,388.00 | 1,388.00 | 14.43% | 53 |
| Oct 16, 2026 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | -15.00% | 1 |
| Oct 15, 2026 | 1,390.00 | 1,437.00 | 1,070.00 | 1,427.00 | 1,427.00 | 13.43% | 109 |
| Oct 14, 2026 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | -14.94% | 1 |
| Oct 13, 2026 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 14.65% | 1 |
| Oct 12, 2026 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | -14.96% | 829 |
| Oct 8, 2026 | 1,538.00 | 1,538.00 | 1,139.00 | 1,517.00 | 1,517.00 | 13.21% | 126 |
| Oct 7, 2026 | 1,401.00 | 1,401.00 | 1,340.00 | 1,340.00 | 1,340.00 | 9.84% | 2 |
| Oct 6, 2026 | 1,628.00 | 1,628.00 | 1,220.00 | 1,220.00 | 1,220.00 | -14.98% | 12 |
| Oct 2, 2026 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 14.89% | 1 |
| Oct 1, 2026 | 1,249.00 | 1,249.00 | 926.00 | 1,249.00 | 1,249.00 | 14.69% | 99 |
| Sep 30, 2026 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 14.87% | 1 |
| Sep 29, 2026 | 795.00 | 948.00 | 795.00 | 948.00 | 948.00 | 14.91% | 2,554 |
| Sep 28, 2026 | 1,100.00 | 1,100.00 | 825.00 | 825.00 | 825.00 | -14.42% | 2,502 |
| Sep 23, 2026 | 1,297.00 | 1,297.00 | 964.00 | 964.00 | 964.00 | -14.54% | 1,502 |
| Sep 22, 2026 | 1,398.00 | 1,398.00 | 1,036.00 | 1,128.00 | 1,128.00 | -7.24% | 157 |
| Sep 21, 2026 | 1,400.00 | 1,443.00 | 1,216.00 | 1,216.00 | 1,216.00 | -3.11% | 515 |
| Sep 18, 2026 | 1,460.00 | 1,460.00 | 1,255.00 | 1,255.00 | 1,255.00 | -1.26% | 2 |
| Sep 17, 2026 | 1,515.00 | 1,515.00 | 1,122.00 | 1,271.00 | 1,271.00 | -3.71% | 373 |
| Sep 16, 2026 | 1,564.00 | 1,564.00 | 1,320.00 | 1,320.00 | 1,320.00 | -2.94% | 2 |
| Sep 15, 2026 | 1,366.00 | 1,366.00 | 1,212.00 | 1,360.00 | 1,360.00 | -4.16% | 6 |
| Sep 14, 2026 | 1,914.00 | 1,914.00 | 1,417.00 | 1,419.00 | 1,419.00 | -14.83% | 276 |
| Sep 11, 2026 | 1,667.00 | 1,667.00 | 1,235.00 | 1,666.00 | 1,666.00 | 14.74% | 1,030 |
| Sep 10, 2026 | 1,708.00 | 1,708.00 | 1,452.00 | 1,452.00 | 1,452.00 | -2.88% | 3 |
| Sep 9, 2026 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | -14.96% | 1 |
| Sep 8, 2026 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 14.16% | 1 |
| Sep 7, 2026 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 14.93% | 1 |
| Sep 4, 2026 | 1,624.00 | 1,624.00 | 1,202.00 | 1,340.00 | 1,340.00 | -5.17% | 449 |
| Sep 3, 2026 | 1,691.00 | 1,691.00 | 1,255.00 | 1,413.00 | 1,413.00 | -4.01% | 254 |
| Sep 2, 2026 | 1,983.00 | 1,983.00 | 1,472.00 | 1,472.00 | 1,472.00 | -14.91% | 2 |
| Sep 1, 2026 | 1,682.00 | 1,739.00 | 1,611.00 | 1,730.00 | 1,730.00 | 14.19% | 5 |
| Aug 31, 2026 | 1,678.00 | 1,678.00 | 1,515.00 | 1,515.00 | 1,515.00 | -0.98% | 2 |
| Aug 28, 2026 | 2,055.00 | 2,055.00 | 1,530.00 | 1,530.00 | 1,530.00 | -15.00% | 6 |
| Aug 27, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -14.89% | 1 |
| Aug 26, 2026 | 1,570.00 | 2,115.00 | 1,570.00 | 2,115.00 | 2,115.00 | 14.51% | 121 |
| Aug 25, 2026 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | 14.72% | 1 |
| Aug 24, 2026 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 7.33% | 1 |
| 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 |