Skip to main content
logo
Emb Co.,Ltd. (XKON:278990)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,200.00
-120.00 (-3.61%)
At close: Nov 21, 2025

Emb Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20253,400.003,600.003,000.003,200.003,200.00-3.61%91
Nov 20, 20253,400.003,400.003,100.003,320.003,320.00-0.45%24
Nov 19, 20253,400.003,400.003,100.003,335.003,335.00-0.15%103
Nov 18, 20253,340.003,340.003,340.003,340.003,340.00-1.47%100
Nov 17, 20253,370.003,390.003,370.003,390.003,390.00-2.73%755
Nov 14, 20253,300.003,600.003,200.003,485.003,485.00-0.43%70
Nov 13, 20253,400.003,600.003,200.003,500.003,500.002.94%196
Nov 12, 20253,400.003,400.003,400.003,400.003,400.000.74%1
Nov 11, 20253,400.003,400.003,100.003,375.003,375.00-0.74%85
Nov 10, 20253,400.003,500.003,200.003,400.003,400.006.25%36
Nov 7, 20253,000.003,200.003,000.003,200.003,200.006.67%30
Nov 6, 20252,950.003,000.002,950.003,000.003,000.001.69%9
Nov 5, 20252,900.002,950.002,900.002,950.002,950.00-532
Nov 4, 20252,980.002,980.002,950.002,950.002,950.00-349
Nov 3, 20252,950.002,950.002,950.002,950.002,950.001.90%530
Oct 31, 20253,100.003,385.002,800.002,895.002,895.00-12.01%798
Oct 30, 20252,890.003,290.002,805.003,290.003,290.00-0.30%584
Oct 29, 20253,300.003,300.003,300.003,300.003,300.0014.19%1
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