Emb Co.,Ltd. (XKON:278990)
3,300.00
+150.00 (4.76%)
At close: Aug 22, 2025, 3:30 PM KST
Emb Co.,Ltd. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 3,300.00 | 3,300.00 | 2,900.00 | 3,300.00 | - | 4.76% | 575 |
Aug 21, 2025 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | - | 1.61% | 1 |
Aug 20, 2025 | 3,000.00 | 3,100.00 | 2,900.00 | 3,100.00 | - | 6.90% | 312 |
Aug 19, 2025 | 3,295.00 | 3,300.00 | 2,900.00 | 2,900.00 | - | -11.99% | 1,694 |
Aug 18, 2025 | 3,200.00 | 3,295.00 | 3,000.00 | 3,295.00 | - | 6.29% | 159 |
Aug 14, 2025 | 2,900.00 | 3,100.00 | 2,900.00 | 3,100.00 | - | 3.33% | 225 |
Aug 13, 2025 | 3,100.00 | 3,100.00 | 2,750.00 | 3,000.00 | - | -2.91% | 1,866 |
Aug 12, 2025 | 2,900.00 | 3,090.00 | 2,900.00 | 3,090.00 | - | 10.55% | 614 |
Aug 11, 2025 | 2,800.00 | 2,800.00 | 2,795.00 | 2,795.00 | - | -4.61% | 12 |
Aug 8, 2025 | 2,800.00 | 2,970.00 | 2,615.00 | 2,930.00 | - | 8.52% | 703 |
Aug 7, 2025 | 2,875.00 | 2,875.00 | 2,700.00 | 2,700.00 | - | -6.90% | 115 |
Aug 6, 2025 | 2,900.00 | 2,900.00 | 2,800.00 | 2,900.00 | - | 1.05% | 114 |
Aug 4, 2025 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | - | -0.69% | 202 |
Jul 31, 2025 | 2,800.00 | 3,000.00 | 2,650.00 | 2,890.00 | - | 2.85% | 775 |
Jul 30, 2025 | 2,900.00 | 2,945.00 | 2,805.00 | 2,810.00 | - | -6.33% | 1,026 |
Jul 29, 2025 | 2,900.00 | 3,300.00 | 2,730.00 | 3,000.00 | - | 4.53% | 2,810 |
Jul 28, 2025 | 2,800.00 | 2,870.00 | 2,710.00 | 2,870.00 | - | -4.17% | 1,324 |
Jul 25, 2025 | 2,900.00 | 2,995.00 | 2,775.00 | 2,995.00 | - | -3.39% | 1,805 |
Jul 24, 2025 | 2,900.00 | 3,200.00 | 2,900.00 | 3,100.00 | - | 8.20% | 476 |
Jul 23, 2025 | 2,805.00 | 2,890.00 | 2,710.00 | 2,865.00 | - | -2.55% | 1,580 |
Jul 22, 2025 | 2,905.00 | 2,950.00 | 2,900.00 | 2,940.00 | - | -4.85% | 2,003 |
Jul 21, 2025 | 2,960.00 | 3,095.00 | 2,955.00 | 3,090.00 | - | -1.28% | 1,471 |
Jul 18, 2025 | 3,000.00 | 3,130.00 | 2,950.00 | 3,130.00 | - | -2.19% | 2,052 |
Jul 17, 2025 | 3,100.00 | 3,200.00 | 2,950.00 | 3,200.00 | - | -3.03% | 2,750 |
Jul 16, 2025 | 3,300.00 | 3,300.00 | 2,900.00 | 3,300.00 | - | - | 3,011 |
Jul 14, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | -2.65% | 1 |
Jul 9, 2025 | 3,200.00 | 3,390.00 | 3,100.00 | 3,390.00 | - | -0.29% | 652 |
Jul 8, 2025 | 3,100.00 | 3,400.00 | 3,000.00 | 3,400.00 | - | 3.82% | 899 |
Jul 7, 2025 | 3,200.00 | 3,295.00 | 3,100.00 | 3,275.00 | - | -0.76% | 35 |
Jul 4, 2025 | 2,910.00 | 3,300.00 | 2,910.00 | 3,300.00 | - | 6.80% | 242 |
Jul 3, 2025 | 3,100.00 | 3,100.00 | 2,900.00 | 3,090.00 | - | - | 262 |
Jul 2, 2025 | 3,100.00 | 3,100.00 | 2,800.00 | 3,090.00 | - | 4.04% | 2,277 |
Jul 1, 2025 | 3,100.00 | 3,200.00 | 2,915.00 | 2,970.00 | - | -7.19% | 1,942 |
Jun 30, 2025 | 3,290.00 | 3,290.00 | 3,200.00 | 3,200.00 | - | -8.57% | 161 |
Jun 25, 2025 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | - | 2.94% | 18 |
Jun 24, 2025 | 3,200.00 | 3,400.00 | 3,200.00 | 3,400.00 | - | - | 301 |
Jun 23, 2025 | 3,500.00 | 3,500.00 | 3,150.00 | 3,400.00 | - | - | 390 |
Jun 20, 2025 | 3,300.00 | 3,400.00 | 3,200.00 | 3,400.00 | - | 6.25% | 715 |
Jun 19, 2025 | 3,395.00 | 3,495.00 | 3,200.00 | 3,200.00 | - | -0.31% | 229 |
Jun 18, 2025 | 3,400.00 | 3,695.00 | 3,200.00 | 3,210.00 | - | -13.13% | 2,545 |
Jun 17, 2025 | 3,400.00 | 3,700.00 | 3,400.00 | 3,695.00 | - | 2.64% | 521 |
Jun 16, 2025 | 3,600.00 | 3,600.00 | 3,200.00 | 3,600.00 | - | 2.86% | 293 |
Jun 12, 2025 | 3,300.00 | 3,600.00 | 3,080.00 | 3,500.00 | - | -2.78% | 3,715 |
Jun 11, 2025 | 3,500.00 | 3,600.00 | 3,500.00 | 3,600.00 | - | 2.86% | 105 |
Jun 10, 2025 | 3,600.00 | 3,600.00 | 3,300.00 | 3,500.00 | - | 2.94% | 121 |
Jun 9, 2025 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | - | - | 1 |
Jun 5, 2025 | 3,600.00 | 3,600.00 | 3,400.00 | 3,400.00 | - | -10.53% | 2,179 |
Jun 4, 2025 | 3,600.00 | 3,800.00 | 3,600.00 | 3,800.00 | - | 8.57% | 30 |
Jun 2, 2025 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | 6.06% | 57 |
May 30, 2025 | 3,600.00 | 3,600.00 | 3,300.00 | 3,300.00 | - | -2.37% | 12 |