EOMJIHOUSE Co.,Ltd. (XKON:224810)
South Korea · Delayed Price · Currency is KRW 1,389.00
-107.00 (-7.15%)
At close: May 29, 2026
EOMJIHOUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1,251.00 | 1,495.00 | 1,250.00 | 1,495.00 | 1,495.00 | 2.33% | 911 |
| May 18, 2026 | 1,890.00 | 1,890.00 | 1,461.00 | 1,461.00 | 1,461.00 | -14.96% | 32 |
| May 15, 2026 | 1,797.00 | 1,797.00 | 1,360.00 | 1,718.00 | 1,718.00 | 7.44% | 180 |
| May 14, 2026 | 1,927.00 | 1,927.00 | 1,434.00 | 1,599.00 | 1,599.00 | -5.16% | 338 |
| May 13, 2026 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 14.69% | 1 |
| May 12, 2026 | 1,549.00 | 1,549.00 | 1,343.00 | 1,470.00 | 1,470.00 | -6.84% | 2,211 |
| May 11, 2026 | 1,790.00 | 1,848.00 | 1,425.00 | 1,578.00 | 1,578.00 | -5.79% | 899 |
| May 8, 2026 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | -14.97% | 21 |
| May 7, 2026 | 1,998.00 | 1,998.00 | 1,521.00 | 1,970.00 | 1,970.00 | 10.12% | 259 |
| May 6, 2026 | 1,830.00 | 1,830.00 | 1,432.00 | 1,789.00 | 1,789.00 | 7.90% | 1,165 |
| May 4, 2026 | 1,530.00 | 1,689.00 | 1,528.00 | 1,658.00 | 1,658.00 | -7.74% | 4,378 |
| Apr 30, 2026 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 14.60% | 1 |
| Apr 29, 2026 | 1,780.00 | 1,780.00 | 1,411.00 | 1,568.00 | 1,568.00 | -5.43% | 12,446 |
| Apr 28, 2026 | 1,661.00 | 1,739.00 | 1,658.00 | 1,658.00 | 1,658.00 | -14.97% | 9,822 |
| Apr 27, 2026 | 1,775.00 | 2,350.00 | 1,775.00 | 1,950.00 | 1,950.00 | -6.47% | 2,685 |
| Apr 24, 2026 | 2,290.00 | 2,290.00 | 1,795.00 | 2,085.00 | 2,085.00 | -1.18% | 11,676 |
| Apr 23, 2026 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | -14.92% | 11 |
| Apr 22, 2026 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 12.98% | 1 |
| Apr 21, 2026 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | -14.92% | 11 |
| Apr 20, 2026 | 2,615.00 | 2,615.00 | 1,955.00 | 2,580.00 | 2,580.00 | 12.66% | 502 |
| Apr 17, 2026 | 2,480.00 | 2,480.00 | 1,885.00 | 2,290.00 | 2,290.00 | 3.39% | 3,210 |
| Apr 16, 2026 | 1,855.00 | 2,225.00 | 1,855.00 | 2,215.00 | 2,215.00 | 1.61% | 3,845 |
| Apr 15, 2026 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 12.14% | 1 |
| Apr 14, 2026 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 14.35% | 1 |
| Apr 13, 2026 | 1,750.00 | 1,990.00 | 1,700.00 | 1,700.00 | 1,700.00 | -12.78% | 3,071 |
| Apr 8, 2026 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 14.65% | 1 |
| Apr 6, 2026 | 1,801.00 | 1,801.00 | 1,700.00 | 1,700.00 | 1,700.00 | -5.61% | 651 |
| Apr 3, 2026 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | -6.20% | 650 |
| Apr 2, 2026 | 1,918.00 | 1,920.00 | 1,918.00 | 1,920.00 | 1,920.00 | 7.32% | 6,323 |
| Mar 30, 2026 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | -10.55% | 1 |
| Mar 27, 2026 | 2,005.00 | 2,005.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.74% | 2,095 |
| Mar 26, 2026 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | -2.89% | 1 |
| Mar 25, 2026 | 1,998.00 | 2,075.00 | 1,997.00 | 2,075.00 | 2,075.00 | 14.89% | 1,268 |
| Mar 24, 2026 | 1,851.00 | 1,851.00 | 1,806.00 | 1,806.00 | 1,806.00 | -11.03% | 803 |
| Mar 23, 2026 | 1,800.00 | 2,030.00 | 1,800.00 | 2,030.00 | 2,030.00 | -5.36% | 230 |
| Mar 9, 2026 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | -14.88% | 1 |
| Mar 6, 2026 | 2,490.00 | 2,520.00 | 2,490.00 | 2,520.00 | 2,520.00 | 13.00% | 76 |
| Mar 5, 2026 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 0.68% | 1 |
| Mar 4, 2026 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 7.79% | 1 |
| Mar 3, 2026 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | -14.91% | 2 |
| Feb 27, 2026 | 2,495.00 | 2,495.00 | 2,415.00 | 2,415.00 | 2,415.00 | 8.30% | 21 |
| Feb 26, 2026 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | -14.89% | 12 |
| Feb 25, 2026 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 14.41% | 1 |