E&M Co., Ltd. 089230
KRX · South Korea · Technology Services
KRW 1,856.00-54.00 (-2.83%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,856.00 | -2.83% | KRW 1,915.00 | KRW 1,949.00 | KRW 1,806.00 | 202.91K |
| 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 |