Emb Co.,Ltd. (XKON:278990)
South Korea · Delayed Price · Currency is KRW 3,175.00
+5.00 (0.16%)
At close: Sep 11, 2026
Emb Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |