Skip to main content
logo
Emb Co.,Ltd. (XKON:278990)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,550.00
-250.00 (-8.93%)
At close: May 29, 2026

Emb Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,550.002,550.002,500.002,550.002,550.00-8.93%218
May 28, 20262,500.002,800.002,400.002,800.002,800.007.69%451
May 27, 20262,600.002,600.002,500.002,600.002,600.00-3.70%192
May 26, 20262,700.002,700.002,700.002,700.002,700.00-3.57%30
May 22, 20262,600.002,800.002,600.002,800.002,800.00-458
May 21, 20262,500.002,800.002,500.002,800.002,800.003.70%65
May 20, 20262,670.002,700.002,670.002,700.002,700.000.37%2
May 18, 20262,500.002,690.002,495.002,690.002,690.00-0.37%145
May 15, 20262,700.002,700.002,700.002,700.002,700.00-9.55%11
May 14, 20262,985.002,985.002,985.002,985.002,985.0014.81%2
May 13, 20262,600.002,800.002,600.002,600.002,600.001.17%150
May 12, 20262,700.002,700.002,300.002,570.002,570.00-1.15%684
May 11, 20262,800.002,800.002,500.002,600.002,600.00-3.70%77
May 8, 20262,800.003,100.002,690.002,700.002,700.00-2.88%646
May 7, 20262,600.002,800.002,550.002,780.002,780.007.75%145
May 6, 20262,500.002,700.002,400.002,580.002,580.005.31%1,980
May 4, 20262,850.002,900.002,450.002,450.002,450.00-14.04%4,164
Apr 30, 20262,990.002,990.002,640.002,850.002,850.00-4.68%3,207
Apr 29, 20262,705.002,990.002,600.002,990.002,990.00-4,401
Apr 28, 20262,900.003,000.002,900.002,990.002,990.000.17%366
Apr 27, 20263,000.003,000.002,615.002,985.002,985.002.93%261
Apr 24, 20262,900.002,900.002,850.002,900.002,900.00-3.33%502
Apr 23, 20262,890.003,000.002,890.003,000.003,000.003.45%728
Apr 22, 20263,100.003,200.002,900.002,900.002,900.00-14.58%183
Apr 21, 20263,270.003,400.003,000.003,395.003,395.006.09%695
Apr 20, 20263,495.003,495.003,200.003,200.003,200.00-3.03%21
Apr 17, 20263,000.003,300.002,800.003,300.003,300.0013.79%551
Apr 16, 20262,900.003,000.002,630.002,900.002,900.000.69%537
Apr 15, 20262,900.002,900.002,615.002,880.002,880.00-4.00%4,204
Apr 14, 20263,000.003,000.002,760.003,000.003,000.00-5.66%134
Apr 13, 20263,200.003,200.003,180.003,180.003,180.00-0.63%160
Apr 10, 20263,100.003,200.003,000.003,200.003,200.00-5.47%21
Apr 9, 20263,000.003,385.002,755.003,385.003,385.005.78%1,343
Apr 8, 20263,395.003,395.003,100.003,200.003,200.00-5.88%131
Apr 6, 20263,200.003,400.003,100.003,400.003,400.00-2.72%416
Apr 3, 20263,495.003,495.003,300.003,495.003,495.001.30%203
Apr 2, 20263,300.003,450.003,300.003,450.003,450.008.15%401
Apr 1, 20263,190.003,190.003,190.003,190.003,190.00-1.85%66
Mar 31, 20263,250.003,250.003,250.003,250.003,250.00-500
Mar 30, 20263,000.003,250.002,805.003,250.003,250.00-1.52%636
Mar 26, 20263,390.003,390.003,100.003,300.003,300.003.45%12
Mar 25, 20262,990.003,200.002,990.003,190.003,190.0010.38%228
Mar 24, 20263,500.003,500.002,890.002,890.002,890.00-15.00%382
Mar 23, 20263,500.003,500.003,400.003,400.003,400.000.29%46
Mar 20, 20263,300.003,495.003,070.003,390.003,390.00-5.83%727
Mar 19, 20263,400.003,600.003,070.003,600.003,600.00-288
Mar 18, 20263,695.003,695.003,300.003,600.003,600.00-2.70%169
Mar 17, 20263,200.003,700.003,200.003,700.003,700.008.82%73
Mar 16, 20263,400.003,400.003,400.003,400.003,400.003.03%356
Mar 13, 20263,000.003,300.003,000.003,300.003,300.00-9