Emb Co.,Ltd. (XKON:278990)
South Korea · Delayed Price · Currency is KRW 3,100.00
-55.00 (-1.74%)
At close: Aug 21, 2026
Emb Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | -4.00% | 34 |
| Jul 30, 2026 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 4.17% | 20 |
| Jul 28, 2026 | 2,600.00 | 2,600.00 | 2,400.00 | 2,400.00 | 2,400.00 | -4.00% | 11 |
| Jul 27, 2026 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | -5.66% | 10 |
| Jul 24, 2026 | 2,500.00 | 2,650.00 | 2,500.00 | 2,650.00 | 2,650.00 | -1.85% | 21 |
| Jul 23, 2026 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | - | 1 |
| Jul 22, 2026 | 2,600.00 | 2,700.00 | 2,600.00 | 2,700.00 | 2,700.00 | 3.85% | 12 |
| Jul 20, 2026 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 4.00% | 1 |
| Jul 16, 2026 | 2,800.00 | 2,800.00 | 2,500.00 | 2,500.00 | 2,500.00 | -7.41% | 28 |
| Jul 15, 2026 | 2,500.00 | 2,700.00 | 2,500.00 | 2,700.00 | 2,700.00 | 12.50% | 30 |
| Jul 14, 2026 | 2,600.00 | 2,600.00 | 2,400.00 | 2,400.00 | 2,400.00 | -4.00% | 11 |
| Jul 13, 2026 | 2,700.00 | 2,700.00 | 2,500.00 | 2,500.00 | 2,500.00 | -7.41% | 13 |
| Jul 10, 2026 | 2,400.00 | 2,700.00 | 2,400.00 | 2,700.00 | 2,700.00 | 13.21% | 40 |
| Jul 9, 2026 | 2,400.00 | 2,400.00 | 2,350.00 | 2,385.00 | 2,385.00 | -13.59% | 15 |
| Jul 8, 2026 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 15.00% | 1 |
| Jul 7, 2026 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | - | 1 |
| Jul 6, 2026 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | -4.00% | 1 |
| Jun 29, 2026 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - | 1 |
| Jun 26, 2026 | 2,500.00 | 2,500.00 | 2,400.00 | 2,500.00 | 2,500.00 | - | 12 |
| Jun 25, 2026 | 2,600.00 | 2,600.00 | 2,400.00 | 2,500.00 | 2,500.00 | -3.66% | 23 |
| Jun 24, 2026 | 2,500.00 | 2,595.00 | 2,500.00 | 2,595.00 | 2,595.00 | 3.80% | 80 |
| Jun 22, 2026 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - | 10 |
| Jun 19, 2026 | 2,700.00 | 2,700.00 | 2,400.00 | 2,500.00 | 2,500.00 | -1.96% | 22 |
| Jun 18, 2026 | 2,600.00 | 2,895.00 | 2,550.00 | 2,550.00 | 2,550.00 | -15.00% | 375 |
| Jun 17, 2026 | 2,600.00 | 3,000.00 | 2,500.00 | 3,000.00 | 3,000.00 | 7.33% | 61 |
| Jun 16, 2026 | 2,795.00 | 2,795.00 | 2,795.00 | 2,795.00 | 2,795.00 | 11.80% | 30 |
| Jun 15, 2026 | 2,600.00 | 2,600.00 | 2,400.00 | 2,500.00 | 2,500.00 | -1.96% | 45 |
| Jun 12, 2026 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | -1.92% | 1 |
| Jun 11, 2026 | 2,500.00 | 2,600.00 | 2,425.00 | 2,600.00 | 2,600.00 | -8.77% | 131 |
| Jun 10, 2026 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 14.00% | 1 |
| Jun 8, 2026 | 2,400.00 | 2,500.00 | 2,400.00 | 2,500.00 | 2,500.00 | - | 11 |
| Jun 5, 2026 | 2,400.00 | 2,500.00 | 2,400.00 | 2,500.00 | 2,500.00 | -1.77% | 15 |
| Jun 4, 2026 | 2,545.00 | 2,545.00 | 2,545.00 | 2,545.00 | 2,545.00 | 6.04% | 20 |
| Jun 2, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | - | 11 |
| Jun 1, 2026 | 2,400.00 | 2,500.00 | 2,400.00 | 2,400.00 | 2,400.00 | -5.88% | 30 |
| May 29, 2026 | 2,550.00 | 2,550.00 | 2,500.00 | 2,550.00 | 2,550.00 | -8.93% | 218 |
| May 28, 2026 | 2,500.00 | 2,800.00 | 2,400.00 | 2,800.00 | 2,800.00 | 7.69% | 451 |
| May 27, 2026 | 2,600.00 | 2,600.00 | 2,500.00 | 2,600.00 | 2,600.00 | -3.70% | 192 |