Emb Co.,Ltd. (XKON:278990)
South Korea · Delayed Price · Currency is KRW 2,895.00
-105.00 (-3.50%)
At close: Nov 12, 2026
Emb Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2,800.00 | 2,895.00 | 2,700.00 | 2,895.00 | 2,895.00 | -3.50% | 131 |
| Nov 11, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 1 |
| Nov 10, 2026 | 2,900.00 | 3,000.00 | 2,700.00 | 3,000.00 | 3,000.00 | - | 260 |
| Nov 9, 2026 | 3,000.00 | 3,000.00 | 2,800.00 | 3,000.00 | 3,000.00 | 0.17% | 13 |
| Nov 6, 2026 | 2,995.00 | 2,995.00 | 2,995.00 | 2,995.00 | 2,995.00 | -0.17% | - |
| Nov 5, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | -6.10% | 2 |
| Nov 4, 2026 | 3,200.00 | 3,200.00 | 2,900.00 | 3,195.00 | 3,195.00 | 7.21% | 11 |
| Nov 3, 2026 | 3,200.00 | 3,200.00 | 2,980.00 | 2,980.00 | 2,980.00 | -6.73% | 3 |
| Nov 2, 2026 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.16% | 1 |
| Oct 30, 2026 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 2.90% | 1 |
| Oct 29, 2026 | 3,000.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | 10.71% | 12 |
| Oct 28, 2026 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | -6.67% | 3 |
| Oct 27, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | -5.96% | - |
| Oct 26, 2026 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | - | 1 |
| 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 |