E&M Co., Ltd. 089230
KRX · Südkorea · Technologiedienstleistungen
KRW 1.856,00-54,00 (-2,83 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.856,00 | -2,83 % | KRW 1.915,00 | KRW 1.949,00 | KRW 1.806,00 | 203,01K |
| 2026-10-01 | KRW 1.910,00 | -5,21 % | KRW 1.995,00 | KRW 1.999,00 | KRW 1.870,00 | 226,47K |
| 2026-09-30 | KRW 2.015,00 | -1,23 % | KRW 2.050,00 | KRW 2.060,00 | KRW 1.940,00 | 210,53K |
| 2026-09-29 | KRW 2.040,00 | -0,97 % | KRW 2.060,00 | KRW 2.110,00 | KRW 1.995,00 | 101,54K |
| 2026-09-28 | KRW 2.060,00 | -3,74 % | KRW 2.165,00 | KRW 2.180,00 | KRW 2.040,00 | 140,93K |
| 2026-09-23 | KRW 2.140,00 | +3,88 % | KRW 2.060,00 | KRW 2.180,00 | KRW 2.040,00 | 136,12K |
| 2026-09-22 | KRW 2.060,00 | -3,96 % | KRW 2.145,00 | KRW 2.220,00 | KRW 2.050,00 | 242,69K |
| 2026-09-21 | KRW 2.145,00 | +5,41 % | KRW 2.050,00 | KRW 2.230,00 | KRW 2.035,00 | 341,06K |
| 2026-09-18 | KRW 2.035,00 | +6,32 % | KRW 1.985,00 | KRW 2.060,00 | KRW 1.870,00 | 360,49K |
| 2026-09-17 | KRW 1.914,00 | +4,88 % | KRW 1.826,00 | KRW 2.010,00 | KRW 1.816,00 | 229,83K |
| 2026-09-16 | KRW 1.825,00 | +1,45 % | KRW 1.800,00 | KRW 1.850,00 | KRW 1.767,00 | 79,28K |
| 2026-09-15 | KRW 1.799,00 | +0,50 % | KRW 1.940,00 | KRW 1.940,00 | KRW 1.773,00 | 91,94K |
| 2026-09-14 | KRW 1.790,00 | -0,44 % | KRW 1.798,00 | KRW 1.875,00 | KRW 1.715,00 | 242,88K |
| 2026-09-11 | KRW 1.798,00 | -0,94 % | KRW 1.848,00 | KRW 1.900,00 | KRW 1.750,00 | 168,95K |
| 2026-09-10 | KRW 1.815,00 | -3,56 % | KRW 1.984,00 | KRW 1.984,00 | KRW 1.786,00 | 172,86K |
| 2026-09-09 | KRW 1.882,00 | +0,21 % | KRW 1.880,00 | KRW 1.950,00 | KRW 1.850,00 | 129,55K |
| 2026-09-08 | KRW 1.878,00 | -6,10 % | KRW 2.000,00 | KRW 2.130,00 | KRW 1.850,00 | 342,19K |
| 2026-09-07 | KRW 2.000,00 | -0,50 % | KRW 2.010,00 | KRW 2.040,00 | KRW 1.988,00 | 190,43K |
| 2026-09-04 | KRW 2.010,00 | +0,55 % | KRW 2.010,00 | KRW 2.105,00 | KRW 2.000,00 | 173,50K |
| 2026-09-03 | KRW 1.999,00 | -3,20 % | KRW 2.070,00 | KRW 2.140,00 | KRW 1.999,00 | 177,88K |
| 2026-09-02 | KRW 2.065,00 | -4,62 % | KRW 2.165,00 | KRW 2.165,00 | KRW 2.040,00 | 194,82K |
| 2026-09-01 | KRW 2.165,00 | +0,23 % | KRW 2.170,00 | KRW 2.245,00 | KRW 1.995,00 | 608,13K |
| 2026-08-31 | KRW 2.160,00 | -3,14 % | KRW 2.200,00 | KRW 2.395,00 | KRW 2.085,00 | 351,41K |
| 2026-08-28 | KRW 2.230,00 | -4,90 % | KRW 2.345,00 | KRW 2.345,00 | KRW 2.150,00 | 234,36K |
| 2026-08-27 | KRW 2.345,00 | -3,70 % | KRW 2.435,00 | KRW 2.435,00 | KRW 2.230,00 | 207,97K |
| 2026-08-26 | KRW 2.435,00 | -0,20 % | KRW 2.435,00 | KRW 2.520,00 | KRW 2.350,00 | 250,69K |
| 2026-08-25 | KRW 2.440,00 | +3,61 % | KRW 2.300,00 | KRW 2.475,00 | KRW 2.225,00 | 278,34K |
| 2026-08-24 | KRW 2.355,00 | +4,90 % | KRW 2.245,00 | KRW 2.465,00 | KRW 2.225,00 | 612,35K |
| 2026-08-21 | KRW 2.245,00 | +4,91 % | KRW 2.105,00 | KRW 2.290,00 | KRW 2.000,00 | 400,88K |
| 2026-08-20 | KRW 2.140,00 | +5,42 % | KRW 2.170,00 | KRW 2.215,00 | KRW 2.030,00 | 330,51K |
| 2026-08-19 | KRW 2.030,00 | +6,84 % | KRW 1.910,00 | KRW 2.310,00 | KRW 1.910,00 | 2,01M |
| 2026-08-18 | KRW 1.900,00 | -5,24 % | KRW 2.050,00 | KRW 2.050,00 | KRW 1.827,00 | 405,76K |
| 2026-08-14 | KRW 2.005,00 | -5,42 % | KRW 2.045,00 | KRW 2.180,00 | KRW 1.991,00 | 273,31K |
| 2026-08-13 | KRW 2.120,00 | +5,74 % | KRW 2.080,00 | KRW 2.230,00 | KRW 1.987,00 | 432,66K |
| 2026-08-12 | KRW 2.005,00 | -1,72 % | KRW 1.970,00 | KRW 2.160,00 | KRW 1.932,00 | 272,75K |
| 2026-08-11 | KRW 2.040,00 | +8,74 % | KRW 1.959,00 | KRW 2.250,00 | KRW 1.926,00 | 1,11M |
| 2026-08-10 | KRW 1.876,00 | +7,51 % | KRW 1.745,00 | KRW 1.878,00 | KRW 1.625,00 | 329,77K |
| 2026-08-07 | KRW 1.745,00 | -1,91 % | KRW 1.782,00 | KRW 1.884,00 | KRW 1.690,00 | 172,99K |
| 2026-08-06 | KRW 1.779,00 | -1,17 % | KRW 1.800,00 | KRW 1.837,00 | KRW 1.730,00 | 119,74K |
| 2026-08-05 | KRW 1.800,00 | +3,03 % | KRW 1.899,00 | KRW 1.899,00 | KRW 1.748,00 | 296,17K |
| 2026-08-04 | KRW 1.747,00 | +15,01 % | KRW 1.519,00 | KRW 1.898,00 | KRW 1.504,00 | 995,47K |
| 2026-08-03 | KRW 1.519,00 | +17,03 % | KRW 1.298,00 | KRW 1.600,00 | KRW 1.267,00 | 485,38K |
| 2026-07-31 | KRW 1.298,00 | +14,06 % | KRW 1.136,00 | KRW 1.310,00 | KRW 1.136,00 | 199,15K |
| 2026-07-30 | KRW 1.138,00 | -5,09 % | KRW 1.141,00 | KRW 1.183,00 | KRW 1.074,00 | 204,97K |
| 2026-07-29 | KRW 1.199,00 | -7,48 % | KRW 1.298,00 | KRW 1.379,00 | KRW 1.041,00 | 308,49K |
| 2026-07-28 | KRW 1.296,00 | -3,57 % | KRW 1.333,00 | KRW 1.351,00 | KRW 1.220,00 | 167,27K |
| 2026-07-27 | KRW 1.344,00 | +1,28 % | KRW 1.317,00 | KRW 1.433,00 | KRW 1.317,00 | 106,36K |
| 2026-07-24 | KRW 1.327,00 | -0,08 % | KRW 1.316,00 | KRW 1.347,00 | KRW 1.268,00 | 197,20K |
| 2026-07-23 | KRW 1.328,00 | +1,84 % | KRW 1.303,00 | KRW 1.338,00 | KRW 1.250,00 | 182,63K |
| 2026-07-22 | KRW 1.304,00 | -2,76 % | KRW 1.345,00 | KRW 1.387,00 | KRW 1.282,00 | 203,72K |
| 2026-07-21 | KRW 1.341,00 | -4,89 % | KRW 1.397,00 | KRW 1.409,00 | KRW 1.300,00 | 216,21K |
| 2026-07-20 | KRW 1.410,00 | -11,15 % | KRW 1.431,00 | KRW 1.562,00 | KRW 1.380,00 | 334,16K |
| 2026-07-16 | KRW 1.587,00 | -7,68 % | KRW 1.650,00 | KRW 1.710,00 | KRW 1.510,00 | 464,73K |
| 2026-07-15 | KRW 1.719,00 | -5,91 % | KRW 1.900,00 | KRW 1.960,00 | KRW 1.690,00 | 980,03K |
| 2026-07-14 | KRW 1.827,00 | +21,80 % | KRW 1.500,00 | KRW 1.950,00 | KRW 1.485,00 | 3,32M |
| 2026-07-13 | KRW 1.500,00 | -0,27 % | KRW 1.548,00 | KRW 1.590,00 | KRW 1.430,00 | 313,25K |
| 2026-07-10 | KRW 1.504,00 | +13,68 % | KRW 1.348,00 | KRW 1.525,00 | KRW 1.230,00 | 690,96K |
| 2026-07-09 | KRW 1.323,00 | -6,44 % | KRW 1.414,00 | KRW 1.450,00 | KRW 1.291,00 | 466,03K |
| 2026-07-08 | KRW 1.414,00 | -6,17 % | KRW 1.506,00 | KRW 1.506,00 | KRW 1.380,00 | 419,93K |
| 2026-07-07 | KRW 1.507,00 | +0,53 % | KRW 1.499,00 | KRW 1.552,00 | KRW 1.411,00 | 224,71K |
| 2026-07-06 | KRW 1.499,00 | -7,47 % | KRW 1.620,00 | KRW 1.663,00 | KRW 1.433,00 | 267,29K |
| 2026-07-03 | KRW 1.620,00 | -4,48 % | KRW 1.720,00 | KRW 1.741,00 | KRW 1.550,00 | 215,57K |
| 2026-07-02 | KRW 1.696,00 | -8,82 % | KRW 1.859,00 | KRW 1.859,00 | KRW 1.696,00 | 334,52K |
| 2026-07-01 | KRW 1.860,00 | +4,49 % | KRW 1.780,00 | KRW 1.978,00 | KRW 1.670,00 | 866,12K |
| 2026-06-30 | KRW 1.780,00 | -6,32 % | KRW 1.900,00 | KRW 1.977,00 | KRW 1.729,00 | 236,47K |
| 2026-06-29 | KRW 1.900,00 | +9,83 % | KRW 1.730,00 | KRW 2.130,00 | KRW 1.656,00 | 718,79K |
| 2026-06-26 | KRW 1.730,00 | -11,19 % | KRW 1.948,00 | KRW 1.948,00 | KRW 1.690,00 | 375,61K |
| 2026-06-25 | KRW 1.948,00 | -2,60 % | KRW 2.045,00 | KRW 2.090,00 | KRW 1.925,00 | 203,62K |
| 2026-06-24 | KRW 2.000,00 | +3,68 % | KRW 1.930,00 | KRW 2.150,00 | KRW 1.903,00 | 610,18K |
| 2026-06-23 | KRW 1.929,00 | -8,58 % | KRW 2.110,00 | KRW 2.270,00 | KRW 1.901,00 | 339,51K |
| 2026-06-22 | KRW 2.110,00 | -10,78 % | KRW 2.265,00 | KRW 2.345,00 | KRW 2.100,00 | 437,46K |
| 2026-06-19 | KRW 2.365,00 | -7,62 % | KRW 2.560,00 | KRW 2.565,00 | KRW 2.350,00 | 460,15K |
| 2026-06-18 | KRW 2.560,00 | +6,22 % | KRW 2.400,00 | KRW 2.620,00 | KRW 2.300,00 | 656,84K |
| 2026-06-17 | KRW 2.410,00 | +7,83 % | KRW 2.235,00 | KRW 2.450,00 | KRW 2.050,00 | 462,67K |
| 2026-06-16 | KRW 2.235,00 | +0,22 % | KRW 2.230,00 | KRW 2.400,00 | KRW 2.200,00 | 237,85K |
| 2026-06-15 | KRW 2.230,00 | -7,85 % | KRW 2.490,00 | KRW 2.500,00 | KRW 2.205,00 | 380,13K |
| 2026-06-12 | KRW 2.420,00 | +3,64 % | KRW 2.405,00 | KRW 2.525,00 | KRW 2.220,00 | 429,39K |
| 2026-06-11 | KRW 2.335,00 | -2,51 % | KRW 2.410,00 | KRW 2.410,00 | KRW 2.225,00 | 309,89K |
| 2026-06-10 | KRW 2.395,00 | +11,40 % | KRW 2.030,00 | KRW 2.550,00 | KRW 2.030,00 | 4 |
| 2026-06-09 | KRW 2.150,00 | +6,17 % | KRW 2.180,00 | KRW 2.250,00 | KRW 1.947,00 | 464,11K |
| 2026-06-08 | KRW 2.025,00 | -0,98 % | KRW 2.040,00 | KRW 2.080,00 | KRW 1.923,00 | 407,49K |
| 2026-06-05 | KRW 2.045,00 | -0,97 % | KRW 2.065,00 | KRW 2.120,00 | KRW 1.985,00 | 340,50K |
| 2026-06-04 | KRW 2.065,00 | -2,59 % | KRW 2.110,00 | KRW 2.315,00 | KRW 2.060,00 | 290,93K |
| 2026-06-02 | KRW 2.120,00 | -4,72 % | KRW 2.220,00 | KRW 2.220,00 | KRW 2.020,00 | 823,86K |
| 2026-06-01 | KRW 2.225,00 | -12,75 % | KRW 2.500,00 | KRW 2.500,00 | KRW 2.145,00 | 1,07M |
| 2026-05-29 | KRW 2.550,00 | -7,27 % | KRW 2.750,00 | KRW 2.800,00 | KRW 2.407,00 | 885,59K |
| 2026-05-28 | KRW 2.750,00 | -6,62 % | KRW 2.945,00 | KRW 2.990,00 | KRW 2.680,00 | 535,99K |
| 2026-05-27 | KRW 2.945,00 | -6,51 % | KRW 3.150,00 | KRW 3.150,00 | KRW 2.855,00 | 487,89K |
| 2026-05-26 | KRW 3.150,00 | +0,16 % | KRW 3.170,00 | KRW 3.290,00 | KRW 3.055,00 | 569,44K |
| 2026-05-22 | KRW 3.145,00 | +10,16 % | KRW 2.880,00 | KRW 3.160,00 | KRW 2.835,00 | 504,87K |