Emb Co.,Ltd. (XKON:278990)
South Korea · Delayed Price · Currency is KRW 2,990.00
-10.00 (-0.33%)
Last updated: Sep 12, 2025, 9:00 AM KST
Emb Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2,900.00 | 2,990.00 | 2,900.00 | 2,990.00 | 2,990.00 | -0.33% | 523 |
| Sep 11, 2025 | 2,900.00 | 3,090.00 | 2,750.00 | 3,000.00 | 3,000.00 | -5.96% | 3,754 |
| Sep 10, 2025 | 2,900.00 | 3,190.00 | 2,900.00 | 3,190.00 | 3,190.00 | - | 4 |
| Sep 9, 2025 | 2,900.00 | 3,195.00 | 2,900.00 | 3,190.00 | 3,190.00 | -0.31% | 110 |
| Sep 8, 2025 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 1.59% | 1 |
| Sep 5, 2025 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | -1.41% | 2 |
| Sep 3, 2025 | 3,200.00 | 3,200.00 | 3,000.00 | 3,195.00 | 3,195.00 | -0.16% | 12 |
| Sep 2, 2025 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - | 10 |
| Sep 1, 2025 | 3,030.00 | 3,200.00 | 3,000.00 | 3,200.00 | 3,200.00 | -3.03% | 1,452 |
| Aug 29, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3.13% | 1 |
| Aug 28, 2025 | 3,150.00 | 3,200.00 | 3,150.00 | 3,200.00 | 3,200.00 | - | 281 |
| Aug 26, 2025 | 3,000.00 | 3,200.00 | 3,000.00 | 3,200.00 | 3,200.00 | - | 294 |
| Aug 25, 2025 | 3,100.00 | 3,200.00 | 3,100.00 | 3,200.00 | 3,200.00 | -3.03% | 56 |
| Aug 22, 2025 | 3,300.00 | 3,300.00 | 2,900.00 | 3,300.00 | 3,300.00 | 4.76% | 575 |
| Aug 21, 2025 | 3,150.00 | 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 | 3,100.00 | 6.90% | 312 |
| Aug 19, 2025 | 3,295.00 | 3,300.00 | 2,900.00 | 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 | 3,295.00 | 6.29% | 159 |
| Aug 14, 2025 | 2,900.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,100.00 | 3.33% | 225 |
| Aug 13, 2025 | 3,100.00 | 3,100.00 | 2,750.00 | 3,000.00 | 3,000.00 | -2.91% | 1,866 |
| Aug 12, 2025 | 2,900.00 | 3,090.00 | 2,900.00 | 3,090.00 | 3,090.00 | 10.55% | 614 |
| Aug 11, 2025 | 2,800.00 | 2,800.00 | 2,795.00 | 2,795.00 | 2,795.00 | -4.61% | 12 |
| Aug 8, 2025 | 2,800.00 | 2,970.00 | 2,615.00 | 2,930.00 | 2,930.00 | 8.52% | 703 |
| Aug 7, 2025 | 2,875.00 | 2,875.00 | 2,700.00 | 2,700.00 | 2,700.00 | -6.90% | 115 |
| Aug 6, 2025 | 2,900.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | 1.05% | 114 |
| Aug 4, 2025 | 2,870.00 | 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 | 2,890.00 | 2.85% | 775 |
| Jul 30, 2025 | 2,900.00 | 2,945.00 | 2,805.00 | 2,810.00 | 2,810.00 | -6.33% | 1,026 |
| Jul 29, 2025 | 2,900.00 | 3,300.00 | 2,730.00 | 3,000.00 | 3,000.00 | 4.53% | 2,810 |
| Jul 28, 2025 | 2,800.00 | 2,870.00 | 2,710.00 | 2,870.00 | 2,870.00 | -4.17% | 1,324 |
| Jul 25, 2025 | 2,900.00 | 2,995.00 | 2,775.00 | 2,995.00 | 2,995.00 | -3.39% | 1,805 |
| Jul 24, 2025 | 2,900.00 | 3,200.00 | 2,900.00 | 3,100.00 | 3,100.00 | 8.20% | 476 |
| Jul 23, 2025 | 2,805.00 | 2,890.00 | 2,710.00 | 2,865.00 | 2,865.00 | -2.55% | 1,580 |
| Jul 22, 2025 | 2,905.00 | 2,950.00 | 2,900.00 | 2,940.00 | 2,940.00 | -4.85% | 2,003 |
| Jul 21, 2025 | 2,960.00 | 3,095.00 | 2,955.00 | 3,090.00 | 3,090.00 | -1.28% | 1,471 |
| Jul 18, 2025 | 3,000.00 | 3,130.00 | 2,950.00 | 3,130.00 | 3,130.00 | -2.19% | 2,052 |
| Jul 17, 2025 | 3,100.00 | 3,200.00 | 2,950.00 | 3,200.00 | 3,200.00 | -3.03% | 2,750 |
| Jul 16, 2025 | 3,300.00 | 3,300.00 | 2,900.00 | 3,300.00 | 3,300.00 | - | 3,011 |
| Jul 14, 2025 | 3,300.00 | 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 | 3,390.00 | -0.29% | 652 |
| Jul 8, 2025 | 3,100.00 | 3,400.00 | 3,000.00 | 3,400.00 | 3,400.00 | 3.82% | 899 |
| Jul 7, 2025 | 3,200.00 | 3,295.00 | 3,100.00 | 3,275.00 | 3,275.00 | -0.76% | 35 |
| Jul 4, 2025 | 2,910.00 | 3,300.00 | 2,910.00 | 3,300.00 | 3,300.00 | 6.80% | 242 |
| Jul 3, 2025 | 3,100.00 | 3,100.00 | 2,900.00 | 3,090.00 | 3,090.00 | - | 262 |
| Jul 2, 2025 | 3,100.00 | 3,100.00 | 2,800.00 | 3,090.00 | 3,090.00 | 4.04% | 2,277 |
| Jul 1, 2025 | 3,100.00 | 3,200.00 | 2,915.00 | 2,970.00 | 2,970.00 | -7.19% | 1,942 |
| Jun 30, 2025 | 3,290.00 | 3,290.00 | 3,200.00 | 3,200.00 | 3,200.00 | -8.57% | 161 |
| Jun 25, 2025 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 2.94% | 18 |
| Jun 24, 2025 | 3,200.00 | 3,400.00 | 3,200.00 | 3,400.00 | 3,400.00 | - | 301 |
| Jun 23, 2025 | 3,500.00 | 3,500.00 | 3,150.00 | 3,400.00 | 3,400.00 | - | 390 |