Emb Co.,Ltd. (XKON:278990)
South Korea · Delayed Price · Currency is KRW 3,190.00
0.00 (0.00%)
At close: Oct 22, 2026
Emb Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | - | 1 |
| Oct 22, 2026 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | - | 1 |
| Oct 21, 2026 | 2,900.00 | 3,190.00 | 2,900.00 | 3,190.00 | 3,190.00 | 10.00% | 20 |
| Oct 20, 2026 | 2,700.00 | 2,900.00 | 2,700.00 | 2,900.00 | 2,900.00 | 0.35% | 3 |
| Oct 19, 2026 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | -0.34% | - |
| Oct 16, 2026 | 2,800.00 | 2,900.00 | 2,700.00 | 2,900.00 | 2,900.00 | 7.41% | 128 |
| Oct 15, 2026 | 3,175.00 | 3,175.00 | 2,700.00 | 2,700.00 | 2,700.00 | -14.96% | 38 |
| Oct 14, 2026 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 5.83% | 40 |
| Oct 8, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3.45% | 1 |
| Oct 7, 2026 | 2,900.00 | 2,900.00 | 2,700.00 | 2,900.00 | 2,900.00 | -3.33% | 77 |
| Oct 6, 2026 | 3,000.00 | 3,000.00 | 2,800.00 | 3,000.00 | 3,000.00 | - | 12 |
| Oct 2, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 1 |
| Oct 1, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 1 |
| Sep 30, 2026 | 2,900.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | -5.81% | 11 |
| Sep 29, 2026 | 3,000.00 | 3,185.00 | 3,000.00 | 3,185.00 | 3,185.00 | -2.00% | 32 |
| Sep 23, 2026 | 3,250.00 | 3,250.00 | 2,900.00 | 3,250.00 | 3,250.00 | 1.56% | 23 |
| Sep 22, 2026 | 3,190.00 | 3,200.00 | 2,800.00 | 3,200.00 | 3,200.00 | 0.31% | 106 |
| Sep 21, 2026 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 10.00% | 55 |
| Sep 18, 2026 | 2,905.00 | 3,190.00 | 2,900.00 | 2,900.00 | 2,900.00 | -9.23% | 23 |
| Sep 17, 2026 | 3,000.00 | 3,195.00 | 3,000.00 | 3,195.00 | 3,195.00 | 6.50% | 49 |
| Sep 16, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 1 |
| Sep 15, 2026 | 3,190.00 | 3,190.00 | 2,900.00 | 3,000.00 | 3,000.00 | -5.81% | 12 |
| Sep 14, 2026 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.31% | 1 |
| Sep 11, 2026 | 3,185.00 | 3,185.00 | 2,900.00 | 3,175.00 | 3,175.00 | 0.16% | 21 |
| Sep 10, 2026 | 3,190.00 | 3,190.00 | 2,900.00 | 3,170.00 | 3,170.00 | -0.63% | 44 |
| Sep 9, 2026 | 3,190.00 | 3,190.00 | 2,900.00 | 3,190.00 | 3,190.00 | 2.90% | 82 |
| Sep 8, 2026 | 3,100.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,100.00 | - | 61 |
| Sep 7, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 20 |
| Sep 4, 2026 | 3,100.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,100.00 | 3.33% | 100 |
| Sep 3, 2026 | 3,000.00 | 3,000.00 | 2,800.00 | 3,000.00 | 3,000.00 | 3.45% | 62 |
| Sep 2, 2026 | 3,190.00 | 3,190.00 | 2,640.00 | 2,900.00 | 2,900.00 | -6.45% | 129 |
| Sep 1, 2026 | 3,000.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | 3.51% | 110 |
| Aug 31, 2026 | 3,200.00 | 3,200.00 | 2,900.00 | 2,995.00 | 2,995.00 | -6.11% | 23 |
| Aug 28, 2026 | 3,200.00 | 3,200.00 | 2,900.00 | 3,190.00 | 3,190.00 | 6.33% | 32 |
| Aug 27, 2026 | 3,000.00 | 3,000.00 | 2,800.00 | 3,000.00 | 3,000.00 | 0.17% | 3 |
| Aug 26, 2026 | 3,000.00 | 3,000.00 | 2,800.00 | 2,995.00 | 2,995.00 | -0.17% | 21 |
| Aug 25, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.33% | 1 |
| Aug 24, 2026 | 3,190.00 | 3,190.00 | 2,640.00 | 2,990.00 | 2,990.00 | -3.55% | 132 |
| Aug 21, 2026 | 3,195.00 | 3,195.00 | 2,900.00 | 3,100.00 | 3,100.00 | -1.74% | 120 |
| Aug 20, 2026 | 3,195.00 | 3,195.00 | 2,900.00 | 3,155.00 | 3,155.00 | 4.99% | 21 |
| Aug 19, 2026 | 2,700.00 | 3,005.00 | 2,500.00 | 3,005.00 | 3,005.00 | 3.62% | 89 |
| Aug 18, 2026 | 2,900.00 | 2,900.00 | 2,600.00 | 2,900.00 | 2,900.00 | 3.39% | 21 |
| Aug 14, 2026 | 2,700.00 | 2,805.00 | 2,700.00 | 2,805.00 | 2,805.00 | 7.88% | 20 |
| Aug 13, 2026 | 2,800.00 | 2,800.00 | 2,600.00 | 2,600.00 | 2,600.00 | -6.98% | 212 |
| Aug 12, 2026 | 2,900.00 | 2,900.00 | 2,425.00 | 2,795.00 | 2,795.00 | -1.93% | 620 |
| Aug 11, 2026 | 2,800.00 | 2,900.00 | 2,400.00 | 2,850.00 | 2,850.00 | 1.97% | 399 |
| Aug 10, 2026 | 2,500.00 | 2,795.00 | 2,500.00 | 2,795.00 | 2,795.00 | 11.80% | 30 |
| Aug 6, 2026 | 2,700.00 | 2,700.00 | 2,400.00 | 2,500.00 | 2,500.00 | -4.03% | 22 |
| Aug 5, 2026 | 2,605.00 | 2,605.00 | 2,605.00 | 2,605.00 | 2,605.00 | 4.20% | 20 |
| Aug 3, 2026 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 4.17% | 1 |