EOMJIHOUSE Co.,Ltd. (XKON:224810)
South Korea · Delayed Price · Currency is KRW 1,550.00
-48.00 (-3.00%)
At close: Jul 31, 2026
EOMJIHOUSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1,199.00 | 1,199.00 | 900.00 | 1,000.00 | 1,000.00 | -4.76% | 481 |
| Jun 9, 2026 | 1,289.00 | 1,289.00 | 970.00 | 1,050.00 | 1,050.00 | -7.08% | 1,931 |
| Jun 8, 2026 | 1,519.00 | 1,519.00 | 1,130.00 | 1,130.00 | 1,130.00 | -14.97% | 3,274 |
| Jun 5, 2026 | 1,530.00 | 1,530.00 | 1,142.00 | 1,329.00 | 1,329.00 | -1.04% | 3,002 |
| Jun 4, 2026 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | -14.95% | 3,123 |
| Jun 2, 2026 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 14.42% | 1 |
| Jun 1, 2026 | 1,500.00 | 1,500.00 | 1,200.00 | 1,380.00 | 1,380.00 | -0.65% | 792 |
| May 29, 2026 | 1,333.00 | 1,600.00 | 1,280.00 | 1,389.00 | 1,389.00 | -7.15% | 3,103 |
| May 28, 2026 | 1,496.00 | 1,650.00 | 1,496.00 | 1,496.00 | 1,496.00 | -15.00% | 2,445 |
| May 27, 2026 | 1,799.00 | 1,799.00 | 1,345.00 | 1,760.00 | 1,760.00 | 11.39% | 574 |
| May 26, 2026 | 1,881.00 | 1,881.00 | 1,408.00 | 1,580.00 | 1,580.00 | -3.60% | 110 |
| May 22, 2026 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | -14.99% | 11 |
| May 21, 2026 | 1,441.00 | 1,928.00 | 1,441.00 | 1,928.00 | 1,928.00 | 13.75% | 3,267 |
| May 20, 2026 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 13.38% | 1 |