Emb Co.,Ltd. (XKON:278990)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,300.00
+150.00 (4.76%)
At close: Aug 22, 2025, 3:30 PM KST

Emb Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20253,300.003,300.002,900.003,300.00-4.76%575
Aug 21, 20253,150.003,150.003,150.003,150.00-1.61%1
Aug 20, 20253,000.003,100.002,900.003,100.00-6.90%312
Aug 19, 20253,295.003,300.002,900.002,900.00--11.99%1,694
Aug 18, 20253,200.003,295.003,000.003,295.00-6.29%159
Aug 14, 20252,900.003,100.002,900.003,100.00-3.33%225
Aug 13, 20253,100.003,100.002,750.003,000.00--2.91%1,866
Aug 12, 20252,900.003,090.002,900.003,090.00-10.55%614
Aug 11, 20252,800.002,800.002,795.002,795.00--4.61%12
Aug 8, 20252,800.002,970.002,615.002,930.00-8.52%703
Aug 7, 20252,875.002,875.002,700.002,700.00--6.90%115
Aug 6, 20252,900.002,900.002,800.002,900.00-1.05%114
Aug 4, 20252,870.002,870.002,870.002,870.00--0.69%202
Jul 31, 20252,800.003,000.002,650.002,890.00-2.85%775
Jul 30, 20252,900.002,945.002,805.002,810.00--6.33%1,026
Jul 29, 20252,900.003,300.002,730.003,000.00-4.53%2,810
Jul 28, 20252,800.002,870.002,710.002,870.00--4.17%1,324
Jul 25, 20252,900.002,995.002,775.002,995.00--3.39%1,805
Jul 24, 20252,900.003,200.002,900.003,100.00-8.20%476
Jul 23, 20252,805.002,890.002,710.002,865.00--2.55%1,580
Jul 22, 20252,905.002,950.002,900.002,940.00--4.85%2,003
Jul 21, 20252,960.003,095.002,955.003,090.00--1.28%1,471
Jul 18, 20253,000.003,130.002,950.003,130.00--2.19%2,052
Jul 17, 20253,100.003,200.002,950.003,200.00--3.03%2,750
Jul 16, 20253,300.003,300.002,900.003,300.00--3,011
Jul 14, 20253,300.003,300.003,300.003,300.00--2.65%1
Jul 9, 20253,200.003,390.003,100.003,390.00--0.29%652
Jul 8, 20253,100.003,400.003,000.003,400.00-3.82%899
Jul 7, 20253,200.003,295.003,100.003,275.00--0.76%35
Jul 4, 20252,910.003,300.002,910.003,300.00-6.80%242
Jul 3, 20253,100.003,100.002,900.003,090.00--262
Jul 2, 20253,100.003,100.002,800.003,090.00-4.04%2,277
Jul 1, 20253,100.003,200.002,915.002,970.00--7.19%1,942
Jun 30, 20253,290.003,290.003,200.003,200.00--8.57%161
Jun 25, 20253,400.003,500.003,400.003,500.00-2.94%18
Jun 24, 20253,200.003,400.003,200.003,400.00--301
Jun 23, 20253,500.003,500.003,150.003,400.00--390
Jun 20, 20253,300.003,400.003,200.003,400.00-6.25%715
Jun 19, 20253,395.003,495.003,200.003,200.00--0.31%229
Jun 18, 20253,400.003,695.003,200.003,210.00--13.13%2,545
Jun 17, 20253,400.003,700.003,400.003,695.00-2.64%521
Jun 16, 20253,600.003,600.003,200.003,600.00-2.86%293
Jun 12, 20253,300.003,600.003,080.003,500.00--2.78%3,715
Jun 11, 20253,500.003,600.003,500.003,600.00-2.86%105
Jun 10, 20253,600.003,600.003,300.003,500.00-2.94%121
Jun 9, 20253,400.003,400.003,400.003,400.00--1
Jun 5, 20253,600.003,600.003,400.003,400.00--10.53%2,179
Jun 4, 20253,600.003,800.003,600.003,800.00-8.57%30
Jun 2, 20253,500.003,500.003,500.003,500.00-6.06%57
May 30, 20253,600.003,600.003,300.003,300.00--2.37%12