Skip to main content
logo
Emb Co.,Ltd. (XKON:278990)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,990.00
0.00 (0.00%)
At close: Oct 22, 2025

Emb Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20252,995.002,995.002,800.002,890.002,890.00-2.20%17
Oct 27, 20252,940.003,000.002,900.002,955.002,955.000.51%69
Oct 24, 20252,945.002,945.002,600.002,940.002,940.00-1.67%564
Oct 22, 20252,990.002,990.002,990.002,990.002,990.00-500
Oct 21, 20252,980.003,000.002,900.002,990.002,990.00-2,722
Oct 17, 20252,900.003,000.002,900.002,990.002,990.004.91%135
Oct 16, 20252,800.002,890.002,700.002,850.002,850.002.15%910
Oct 15, 20252,550.002,800.002,400.002,790.002,790.008.98%345
Oct 14, 20252,560.002,560.002,560.002,560.002,560.000.79%1
Oct 13, 20252,330.002,560.002,330.002,540.002,540.008.55%2,006
Oct 10, 20252,500.002,500.002,300.002,340.002,340.00-11.70%1,653
Oct 2, 20252,400.002,650.002,400.002,650.002,650.002.71%55
Oct 1, 20252,680.002,680.002,580.002,580.002,580.003.20%40
Sep 30, 20252,695.002,700.002,295.002,500.002,500.00-7.41%4,569
Sep 26, 20252,700.002,700.002,700.002,700.002,700.00-150
Sep 25, 20252,700.003,000.002,700.002,700.002,700.001.50%60
Sep 23, 20252,900.002,900.002,400.002,660.002,660.00-5.67%6,265
Sep 22, 20252,700.002,825.002,700.002,820.002,820.00-0.18%11
Sep 19, 20252,825.002,825.002,825.002,825.002,825.00-0.53%3
Sep 18, 20252,840.002,840.002,840.002,840.002,840.00-0.35%2
Sep 17, 20253,295.003,295.002,750.002,850.002,850.00-10.94%2,550
Sep 16, 20253,000.003,200.003,000.003,200.003,200.007.02%106
Sep 12, 20252,900.002,990.002,900.002,990.002,990.00-0.33%523
Sep 11, 20252,900.003,090.002,750.003,000.003,000.00-5.96%3,754
Sep 10, 20252,900.003,190.002,900.003,190.003,190.00-4
Sep 9, 20252,900.003,195.002,900.003,190.003,190.00-0.31%110
Sep 8, 20253,200.003,200.003,200.003,200.003,200.001.59%1
Sep 5, 20253,150.003,150.003,150.003,150.003,150.00-1.41%2
Sep 3, 20253,200.003,200.003,000.003,195.003,195.00-0.16%12
Sep 2, 20253,200.003,200.003,200.003,200.003,200.00-10
Sep 1, 20253,030.003,200.003,000.003,200.003,200.00-3.03%1,452
Aug 29, 20253,300.003,300.003,300.003,300.003,300.003.13%1
Aug 28, 20253,150.003,200.003,150.003,200.003,200.00-281
Aug 26, 20253,000.003,200.003,000.003,200.003,200.00-294
Aug 25, 20253,100.003,200.003,100.003,200.003,200.00-3.03%56
Aug 22, 20253,300.003,300.002,900.003,300.003,300.004.76%575
Aug 21, 20253,150.003,150.003,150.003,150.003,150.001.61%1
Aug 20, 20253,000.003,100.002,900.003,100.003,100.006.90%312
Aug 19, 20253,295.003,300.002,900.002,900.002,900.00-11.99%1,694
Aug 18, 20253,200.003,295.003,000.003,295.003,295.006.29%159
Aug 14, 20252,900.003,100.002,900.003,100.003,100.003.33%225
Aug 13, 20253,100.003,100.002,750.003,000.003,000.00-2.91%1,866
Aug 12, 20252,900.003,090.002,900.003,090.003,090.0010.55%614
Aug 11, 20252,800.002,800.002,795.002,795.002,795.00-4.61%12
Aug 8, 20252,800.002,970.002,615.002,930.002,930.008.52%703
Aug 7, 20252,875.002,875.002,700.002,700.002,700.00-6.90%115
Aug 6, 20252,900.002,900.002,800.002,900.002,900.001.05%114
Aug 4, 20252,870.002,870.002,870.002,870.002,870.00-0.69%202
Jul 31, 20252,800.003,000.002,650.002,890.002,890.002.85%775
Jul 30, 20252,900.002,945.002,805.002,810.002,810.00-6.33%1,026