Emb Co.,Ltd. (XKON:278990)
South Korea · Delayed Price · Currency is KRW 3,300.00
+400.00 (13.79%)
At close: Apr 17, 2026
Emb Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 3,000.00 | 3,300.00 | 2,800.00 | 3,300.00 | 3,300.00 | 13.79% | 551 |
| Apr 16, 2026 | 2,900.00 | 3,000.00 | 2,630.00 | 2,900.00 | 2,900.00 | 0.69% | 537 |
| Apr 15, 2026 | 2,900.00 | 2,900.00 | 2,615.00 | 2,880.00 | 2,880.00 | -4.00% | 4,204 |
| Apr 14, 2026 | 3,000.00 | 3,000.00 | 2,760.00 | 3,000.00 | 3,000.00 | -5.66% | 134 |
| Apr 13, 2026 | 3,200.00 | 3,200.00 | 3,180.00 | 3,180.00 | 3,180.00 | -0.63% | 160 |
| Apr 10, 2026 | 3,100.00 | 3,200.00 | 3,000.00 | 3,200.00 | 3,200.00 | -5.47% | 21 |
| Apr 9, 2026 | 3,000.00 | 3,385.00 | 2,755.00 | 3,385.00 | 3,385.00 | 5.78% | 1,343 |
| Apr 8, 2026 | 3,395.00 | 3,395.00 | 3,100.00 | 3,200.00 | 3,200.00 | -5.88% | 131 |
| Apr 6, 2026 | 3,200.00 | 3,400.00 | 3,100.00 | 3,400.00 | 3,400.00 | -2.72% | 416 |
| Apr 3, 2026 | 3,495.00 | 3,495.00 | 3,300.00 | 3,495.00 | 3,495.00 | 1.30% | 203 |
| Apr 2, 2026 | 3,300.00 | 3,450.00 | 3,300.00 | 3,450.00 | 3,450.00 | 8.15% | 401 |
| Apr 1, 2026 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | -1.85% | 66 |
| Mar 31, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | 500 |
| Mar 30, 2026 | 3,000.00 | 3,250.00 | 2,805.00 | 3,250.00 | 3,250.00 | -1.52% | 636 |
| Mar 26, 2026 | 3,390.00 | 3,390.00 | 3,100.00 | 3,300.00 | 3,300.00 | 3.45% | 12 |
| Mar 25, 2026 | 2,990.00 | 3,200.00 | 2,990.00 | 3,190.00 | 3,190.00 | 10.38% | 228 |
| Mar 24, 2026 | 3,500.00 | 3,500.00 | 2,890.00 | 2,890.00 | 2,890.00 | -15.00% | 382 |
| Mar 23, 2026 | 3,500.00 | 3,500.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.29% | 46 |
| Mar 20, 2026 | 3,300.00 | 3,495.00 | 3,070.00 | 3,390.00 | 3,390.00 | -5.83% | 727 |
| Mar 19, 2026 | 3,400.00 | 3,600.00 | 3,070.00 | 3,600.00 | 3,600.00 | - | 288 |
| Mar 18, 2026 | 3,695.00 | 3,695.00 | 3,300.00 | 3,600.00 | 3,600.00 | -2.70% | 169 |
| Mar 17, 2026 | 3,200.00 | 3,700.00 | 3,200.00 | 3,700.00 | 3,700.00 | 8.82% | 73 |
| Mar 16, 2026 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3.03% | 356 |
| Mar 13, 2026 | 3,000.00 | 3,300.00 | 3,000.00 | 3,300.00 | 3,300.00 | - | 9 |
| Mar 12, 2026 | 3,200.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | 3.13% | 591 |
| Mar 11, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - | 1 |
| Mar 10, 2026 | 3,300.00 | 3,300.00 | 3,000.00 | 3,200.00 | 3,200.00 | - | 349 |
| Mar 9, 2026 | 3,200.00 | 3,200.00 | 3,100.00 | 3,200.00 | 3,200.00 | - | 508 |
| Mar 6, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - | 1 |
| Mar 5, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.31% | 1 |
| Mar 4, 2026 | 3,300.00 | 3,300.00 | 2,890.00 | 3,190.00 | 3,190.00 | -6.18% | 1,043 |
| Mar 3, 2026 | 3,100.00 | 3,400.00 | 3,100.00 | 3,400.00 | 3,400.00 | 0.89% | 12 |
| Feb 27, 2026 | 3,395.00 | 3,395.00 | 2,915.00 | 3,370.00 | 3,370.00 | -0.74% | 140 |
| Feb 26, 2026 | 3,500.00 | 3,500.00 | 2,940.00 | 3,395.00 | 3,395.00 | -1.59% | 544 |
| Feb 25, 2026 | 3,400.00 | 3,450.00 | 3,100.00 | 3,450.00 | 3,450.00 | 4.55% | 1,652 |
| Feb 24, 2026 | 3,300.00 | 3,300.00 | 3,000.00 | 3,300.00 | 3,300.00 | -2.65% | 544 |
| Feb 23, 2026 | 3,390.00 | 3,390.00 | 3,100.00 | 3,390.00 | 3,390.00 | 3.35% | 326 |
| Feb 20, 2026 | 3,300.00 | 3,300.00 | 3,280.00 | 3,280.00 | 3,280.00 | -0.61% | 303 |
| Feb 19, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 2.64% | 1 |
| Feb 13, 2026 | 3,300.00 | 3,300.00 | 3,215.00 | 3,215.00 | 3,215.00 | -1.08% | 2 |
| Feb 12, 2026 | 3,300.00 | 3,300.00 | 3,100.00 | 3,250.00 | 3,250.00 | 1.56% | 82 |
| Feb 11, 2026 | 3,200.00 | 3,200.00 | 2,895.00 | 3,200.00 | 3,200.00 | - | 214 |
| Feb 6, 2026 | 2,900.00 | 3,200.00 | 2,900.00 | 3,200.00 | 3,200.00 | - | 2 |
| Feb 2, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | -5.33% | 2 |
| Jan 30, 2026 | 3,400.00 | 3,400.00 | 2,900.00 | 3,380.00 | 3,380.00 | 2.74% | 364 |
| Jan 29, 2026 | 3,100.00 | 3,290.00 | 3,050.00 | 3,290.00 | 3,290.00 | 6.13% | 171 |
| Jan 28, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 4 |
| Jan 27, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 1 |
| Jan 26, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 1 |
| Jan 23, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 1 |