EM-Tech. Co., Ltd. 091120
KRX · South Korea · Electronic Technology
KRW 5,750.00+240.00 (+4.36%)
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 5,750.00 | +4.36% | KRW 5,470.00 | KRW 5,870.00 | KRW 5,420.00 | 58.41K |
| 2026-10-01 | KRW 5,510.00 | +1.66% | KRW 5,410.00 | KRW 5,600.00 | KRW 5,320.00 | 38.22K |
| 2026-09-30 | KRW 5,420.00 | -2.34% | KRW 5,550.00 | KRW 5,690.00 | KRW 5,340.00 | 49.24K |
| 2026-09-29 | KRW 5,550.00 | +1.46% | KRW 5,470.00 | KRW 5,600.00 | KRW 5,300.00 | 41.12K |
| 2026-09-28 | KRW 5,470.00 | +13.25% | KRW 4,970.00 | KRW 5,630.00 | KRW 4,830.00 | 164.34K |
| 2026-09-23 | KRW 4,830.00 | +3.65% | KRW 4,770.00 | KRW 4,895.00 | KRW 4,690.00 | 16.35K |
| 2026-09-22 | KRW 4,660.00 | -4.99% | KRW 4,860.00 | KRW 4,940.00 | KRW 4,650.00 | 33.62K |
| 2026-09-21 | KRW 4,905.00 | -3.82% | KRW 5,100.00 | KRW 5,100.00 | KRW 4,860.00 | 22.32K |
| 2026-09-18 | KRW 5,100.00 | +0.99% | KRW 5,150.00 | KRW 5,170.00 | KRW 4,860.00 | 35.16K |
| 2026-09-17 | KRW 5,050.00 | +1.92% | KRW 4,885.00 | KRW 5,150.00 | KRW 4,850.00 | 45.63K |
| 2026-09-16 | KRW 4,955.00 | +0.30% | KRW 4,970.00 | KRW 5,100.00 | KRW 4,845.00 | 32.69K |
| 2026-09-15 | KRW 4,940.00 | +2.49% | KRW 4,710.00 | KRW 4,955.00 | KRW 4,710.00 | 11.25K |
| 2026-09-14 | KRW 4,820.00 | +2.23% | KRW 4,715.00 | KRW 4,960.00 | KRW 4,645.00 | 20.23K |
| 2026-09-11 | KRW 4,715.00 | -0.84% | KRW 4,750.00 | KRW 4,885.00 | KRW 4,605.00 | 12.36K |
| 2026-09-10 | KRW 4,755.00 | -2.56% | KRW 5,000.00 | KRW 5,000.00 | KRW 4,520.00 | 37.65K |
| 2026-09-09 | KRW 4,880.00 | +0.62% | KRW 4,960.00 | KRW 4,960.00 | KRW 4,790.00 | 19.17K |
| 2026-09-08 | KRW 4,850.00 | +0.31% | KRW 4,955.00 | KRW 4,955.00 | KRW 4,710.00 | 26.88K |
| 2026-09-07 | KRW 4,835.00 | +0.62% | KRW 4,805.00 | KRW 4,855.00 | KRW 4,750.00 | 14.11K |
| 2026-09-04 | KRW 4,805.00 | -0.10% | KRW 4,810.00 | KRW 4,870.00 | KRW 4,730.00 | 20.09K |
| 2026-09-03 | KRW 4,810.00 | +1.58% | KRW 4,735.00 | KRW 4,835.00 | KRW 4,700.00 | 17.26K |
| 2026-09-02 | KRW 4,735.00 | -3.56% | KRW 5,040.00 | KRW 5,040.00 | KRW 4,680.00 | 21.31K |
| 2026-09-01 | KRW 4,910.00 | -1.41% | KRW 4,980.00 | KRW 5,100.00 | KRW 4,735.00 | 18.65K |
| 2026-08-31 | KRW 4,980.00 | +0.71% | KRW 4,955.00 | KRW 4,980.00 | KRW 4,820.00 | 14.14K |
| 2026-08-28 | KRW 4,945.00 | +2.28% | KRW 4,835.00 | KRW 4,955.00 | KRW 4,645.00 | 26.72K |
| 2026-08-27 | KRW 4,835.00 | -0.31% | KRW 4,805.00 | KRW 4,880.00 | KRW 4,720.00 | 34.20K |
| 2026-08-26 | KRW 4,850.00 | +2.11% | KRW 4,750.00 | KRW 4,900.00 | KRW 4,640.00 | 68.66K |
| 2026-08-25 | KRW 4,750.00 | +9.32% | KRW 4,400.00 | KRW 4,795.00 | KRW 4,295.00 | 107.67K |
| 2026-08-24 | KRW 4,345.00 | +8.49% | KRW 4,005.00 | KRW 4,380.00 | KRW 3,955.00 | 55.44K |
| 2026-08-21 | KRW 4,005.00 | -4.64% | KRW 4,030.00 | KRW 4,115.00 | KRW 3,980.00 | 16.19K |
| 2026-08-20 | KRW 4,200.00 | +6.19% | KRW 3,960.00 | KRW 4,270.00 | KRW 3,960.00 | 58.15K |
| 2026-08-19 | KRW 3,955.00 | -2.47% | KRW 4,055.00 | KRW 4,065.00 | KRW 3,900.00 | 21.38K |
| 2026-08-18 | KRW 4,055.00 | -4.59% | KRW 4,250.00 | KRW 4,250.00 | KRW 4,030.00 | 32.18K |
| 2026-08-14 | KRW 4,250.00 | +1.55% | KRW 4,185.00 | KRW 4,250.00 | KRW 4,135.00 | 22.23K |
| 2026-08-13 | KRW 4,185.00 | -1.76% | KRW 4,260.00 | KRW 4,295.00 | KRW 4,000.00 | 67.04K |
| 2026-08-12 | KRW 4,260.00 | +0.47% | KRW 4,290.00 | KRW 4,300.00 | KRW 4,180.00 | 12.20K |
| 2026-08-11 | KRW 4,240.00 | +0.59% | KRW 4,215.00 | KRW 4,330.00 | KRW 4,135.00 | 24.45K |
| 2026-08-10 | KRW 4,215.00 | +2.55% | KRW 4,110.00 | KRW 4,215.00 | KRW 3,980.00 | 24.86K |
| 2026-08-07 | KRW 4,110.00 | +0.86% | KRW 4,075.00 | KRW 4,130.00 | KRW 3,955.00 | 22.99K |
| 2026-08-06 | KRW 4,075.00 | -2.98% | KRW 4,200.00 | KRW 4,230.00 | KRW 4,010.00 | 18.42K |
| 2026-08-05 | KRW 4,200.00 | +5.13% | KRW 3,995.00 | KRW 4,225.00 | KRW 3,960.00 | 43.32K |
| 2026-08-04 | KRW 3,995.00 | +2.44% | KRW 3,865.00 | KRW 4,060.00 | KRW 3,865.00 | 34.81K |
| 2026-08-03 | KRW 3,900.00 | +5.83% | KRW 3,580.00 | KRW 3,930.00 | KRW 3,580.00 | 27.46K |
| 2026-07-31 | KRW 3,685.00 | +3.80% | KRW 3,730.00 | KRW 3,730.00 | KRW 3,510.00 | 42.30K |
| 2026-07-30 | KRW 3,550.00 | -5.59% | KRW 3,665.00 | KRW 3,750.00 | KRW 3,510.00 | 74.96K |
| 2026-07-29 | KRW 3,760.00 | -0.92% | KRW 3,800.00 | KRW 3,890.00 | KRW 3,400.00 | 83.57K |
| 2026-07-28 | KRW 3,795.00 | -5.71% | KRW 3,835.00 | KRW 3,915.00 | KRW 3,745.00 | 39.85K |
| 2026-07-27 | KRW 4,025.00 | +0.12% | KRW 3,990.00 | KRW 4,030.00 | KRW 3,800.00 | 40.08K |
| 2026-07-24 | KRW 4,020.00 | +0.50% | KRW 4,000.00 | KRW 4,020.00 | KRW 3,855.00 | 29.51K |
| 2026-07-23 | KRW 4,000.00 | +4.71% | KRW 3,810.00 | KRW 4,015.00 | KRW 3,800.00 | 31.53K |
| 2026-07-22 | KRW 3,820.00 | -0.65% | KRW 3,815.00 | KRW 3,920.00 | KRW 3,815.00 | 29.23K |
| 2026-07-21 | KRW 3,845.00 | -0.65% | KRW 3,820.00 | KRW 3,870.00 | KRW 3,675.00 | 55.68K |
| 2026-07-20 | KRW 3,870.00 | -7.64% | KRW 4,150.00 | KRW 4,185.00 | KRW 3,750.00 | 50.82K |
| 2026-07-16 | KRW 4,190.00 | +2.82% | KRW 4,055.00 | KRW 4,190.00 | KRW 3,900.00 | 22.97K |
| 2026-07-15 | KRW 4,075.00 | +8.81% | KRW 3,755.00 | KRW 4,075.00 | KRW 3,755.00 | 35.47K |
| 2026-07-14 | KRW 3,745.00 | -4.34% | KRW 3,915.00 | KRW 3,920.00 | KRW 3,720.00 | 74.59K |
| 2026-07-13 | KRW 3,915.00 | -3.93% | KRW 4,045.00 | KRW 4,170.00 | KRW 3,860.00 | 46.07K |
| 2026-07-10 | KRW 4,075.00 | +5.71% | KRW 3,785.00 | KRW 4,090.00 | KRW 3,785.00 | 61.22K |
| 2026-07-09 | KRW 3,855.00 | +1.18% | KRW 3,720.00 | KRW 3,990.00 | KRW 3,720.00 | 62.45K |
| 2026-07-08 | KRW 3,810.00 | -3.05% | KRW 3,900.00 | KRW 3,970.00 | KRW 3,750.00 | 64.44K |
| 2026-07-07 | KRW 3,930.00 | -0.13% | KRW 3,825.00 | KRW 3,980.00 | KRW 3,760.00 | 38.69K |
| 2026-07-06 | KRW 3,935.00 | -1.38% | KRW 3,860.00 | KRW 4,010.00 | KRW 3,850.00 | 15.70K |
| 2026-07-03 | KRW 3,990.00 | +4.86% | KRW 3,805.00 | KRW 4,000.00 | KRW 3,710.00 | 32.47K |
| 2026-07-02 | KRW 3,805.00 | -2.81% | KRW 3,945.00 | KRW 3,970.00 | KRW 3,750.00 | 36.35K |
| 2026-07-01 | KRW 3,915.00 | -2.73% | KRW 4,025.00 | KRW 4,100.00 | KRW 3,855.00 | 30.75K |
| 2026-06-30 | KRW 4,025.00 | +0.12% | KRW 3,840.00 | KRW 4,170.00 | KRW 3,840.00 | 19.39K |
| 2026-06-29 | KRW 4,020.00 | +13.08% | KRW 3,560.00 | KRW 4,115.00 | KRW 3,560.00 | 85.56K |
| 2026-06-26 | KRW 3,555.00 | -7.18% | KRW 3,830.00 | KRW 3,910.00 | KRW 3,430.00 | 115.75K |
| 2026-06-25 | KRW 3,830.00 | -5.90% | KRW 4,075.00 | KRW 4,130.00 | KRW 3,810.00 | 68.76K |
| 2026-06-24 | KRW 4,070.00 | +3.30% | KRW 3,960.00 | KRW 4,195.00 | KRW 3,960.00 | 50.14K |
| 2026-06-23 | KRW 3,940.00 | -3.31% | KRW 4,075.00 | KRW 4,180.00 | KRW 3,845.00 | 142.15K |
| 2026-06-22 | KRW 4,075.00 | -2.16% | KRW 4,135.00 | KRW 4,220.00 | KRW 4,070.00 | 69.32K |
| 2026-06-19 | KRW 4,165.00 | -3.70% | KRW 4,325.00 | KRW 4,360.00 | KRW 4,140.00 | 61.74K |
| 2026-06-18 | KRW 4,325.00 | -2.81% | KRW 4,455.00 | KRW 4,500.00 | KRW 4,300.00 | 41.89K |
| 2026-06-17 | KRW 4,450.00 | +0.91% | KRW 4,410.00 | KRW 4,555.00 | KRW 4,305.00 | 36.31K |
| 2026-06-16 | KRW 4,410.00 | +0.23% | KRW 4,440.00 | KRW 4,470.00 | KRW 4,330.00 | 33.00K |
| 2026-06-15 | KRW 4,400.00 | +3.04% | KRW 4,280.00 | KRW 4,480.00 | KRW 4,280.00 | 68.88K |
| 2026-06-12 | KRW 4,270.00 | 0.00% | KRW 4,310.00 | KRW 4,430.00 | KRW 4,210.00 | 74.07K |
| 2026-06-11 | KRW 4,270.00 | +0.71% | KRW 4,200.00 | KRW 4,350.00 | KRW 4,170.00 | 49.97K |
| 2026-06-10 | KRW 4,240.00 | -2.19% | KRW 4,335.00 | KRW 4,430.00 | KRW 4,175.00 | 51 |
| 2026-06-09 | KRW 4,335.00 | +0.23% | KRW 4,275.00 | KRW 4,545.00 | KRW 4,275.00 | 85.60K |
| 2026-06-08 | KRW 4,325.00 | -8.76% | KRW 4,720.00 | KRW 4,720.00 | KRW 4,325.00 | 122.93K |
| 2026-06-05 | KRW 4,740.00 | -3.36% | KRW 4,860.00 | KRW 5,020.00 | KRW 4,695.00 | 58.66K |
| 2026-06-04 | KRW 4,905.00 | +3.05% | KRW 4,760.00 | KRW 5,140.00 | KRW 4,760.00 | 77.44K |
| 2026-06-02 | KRW 4,760.00 | -0.73% | KRW 4,680.00 | KRW 4,760.00 | KRW 4,380.00 | 83.61K |
| 2026-06-01 | KRW 4,795.00 | -4.48% | KRW 4,980.00 | KRW 5,080.00 | KRW 4,705.00 | 134.93K |
| 2026-05-29 | KRW 5,020.00 | -5.28% | KRW 5,300.00 | KRW 5,320.00 | KRW 5,010.00 | 102.99K |
| 2026-05-28 | KRW 5,300.00 | -4.68% | KRW 5,570.00 | KRW 5,610.00 | KRW 5,120.00 | 195.35K |
| 2026-05-27 | KRW 5,560.00 | -5.92% | KRW 5,910.00 | KRW 6,000.00 | KRW 5,510.00 | 149.70K |
| 2026-05-26 | KRW 5,910.00 | -5.14% | KRW 6,290.00 | KRW 6,460.00 | KRW 5,910.00 | 130.42K |
| 2026-05-22 | KRW 6,230.00 | +1.14% | KRW 6,160.00 | KRW 6,290.00 | KRW 6,100.00 | 68.97K |