EM-Tech.CO., LTD. (KOSDAQ:091120)
South Korea
· Delayed Price · Currency is KRW 8,420.00
+20.00 (0.24%)
At close: Dec 5, 2025
EM-Tech.CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,420.00 | 8,580.00 | 8,250.00 | 8,420.00 | 8,420.00 | 0.24% | 48,501 |
| Dec 4, 2025 | 8,340.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,400.00 | 0.48% | 46,741 |
| Dec 3, 2025 | 8,300.00 | 8,430.00 | 8,220.00 | 8,360.00 | 8,360.00 | 0.97% | 43,111 |
| Dec 2, 2025 | 8,300.00 | 8,380.00 | 8,100.00 | 8,280.00 | 8,280.00 | 0.36% | 66,208 |
| Dec 1, 2025 | 8,180.00 | 8,400.00 | 8,140.00 | 8,250.00 | 8,250.00 | 1.10% | 48,765 |
| Nov 28, 2025 | 8,320.00 | 8,570.00 | 8,110.00 | 8,160.00 | 8,160.00 | -0.97% | 59,302 |
| Nov 27, 2025 | 8,520.00 | 8,590.00 | 8,180.00 | 8,240.00 | 8,240.00 | -3.17% | 37,336 |
| Nov 26, 2025 | 8,100.00 | 8,590.00 | 8,100.00 | 8,510.00 | 8,510.00 | 5.19% | 49,768 |
| Nov 25, 2025 | 8,400.00 | 8,560.00 | 8,090.00 | 8,090.00 | 8,090.00 | -3.80% | 61,336 |
| Nov 24, 2025 | 8,930.00 | 9,130.00 | 8,310.00 | 8,410.00 | 8,410.00 | -6.56% | 70,906 |
| Nov 21, 2025 | 7,920.00 | 9,000.00 | 7,920.00 | 9,000.00 | 9,000.00 | 7.91% | 132,420 |
| Nov 20, 2025 | 7,500.00 | 8,380.00 | 7,490.00 | 8,340.00 | 8,340.00 | 9.88% | 77,961 |
| Nov 19, 2025 | 7,650.00 | 7,660.00 | 7,460.00 | 7,590.00 | 7,590.00 | 0.13% | 61,707 |
| Nov 18, 2025 | 7,800.00 | 7,980.00 | 7,450.00 | 7,580.00 | 7,580.00 | -3.19% | 90,980 |
| Nov 17, 2025 | 8,180.00 | 8,260.00 | 7,800.00 | 7,830.00 | 7,830.00 | -4.28% | 85,184 |
| Nov 14, 2025 | 8,410.00 | 8,410.00 | 8,180.00 | 8,180.00 | 8,180.00 | -3.65% | 62,821 |
| Nov 13, 2025 | 8,450.00 | 8,600.00 | 8,420.00 | 8,490.00 | 8,490.00 | -0.47% | 38,053 |
| Nov 12, 2025 | 8,440.00 | 8,610.00 | 8,420.00 | 8,530.00 | 8,530.00 | 1.19% | 32,982 |
| Nov 11, 2025 | 8,690.00 | 8,970.00 | 8,410.00 | 8,430.00 | 8,430.00 | -3.99% | 53,505 |
| Nov 10, 2025 | 8,650.00 | 8,800.00 | 8,550.00 | 8,780.00 | 8,780.00 | 1.27% | 32,282 |
| Nov 7, 2025 | 8,910.00 | 8,910.00 | 8,420.00 | 8,670.00 | 8,670.00 | -1.81% | 68,781 |
| Nov 6, 2025 | 8,650.00 | 8,950.00 | 8,650.00 | 8,830.00 | 8,830.00 | 2.32% | 42,646 |
| Nov 5, 2025 | 9,130.00 | 9,180.00 | 8,410.00 | 8,630.00 | 8,630.00 | -4.64% | 144,337 |
| Nov 4, 2025 | 9,010.00 | 9,150.00 | 9,000.00 | 9,050.00 | 9,050.00 | -0.11% | 67,065 |
| Nov 3, 2025 | 9,260.00 | 9,650.00 | 9,030.00 | 9,060.00 | 9,060.00 | -2.89% | 83,991 |
| Oct 31, 2025 | 9,300.00 | 9,490.00 | 9,230.00 | 9,330.00 | 9,330.00 | -0.53% | 56,257 |
| Oct 30, 2025 | 9,690.00 | 9,790.00 | 9,290.00 | 9,380.00 | 9,380.00 | -2.90% | 84,129 |
| Oct 29, 2025 | 9,970.00 | 10,020.00 | 9,500.00 | 9,660.00 | 9,660.00 | -2.13% | 72,205 |
| Oct 28, 2025 | 9,940.00 | 10,030.00 | 9,750.00 | 9,870.00 | 9,870.00 | -1.79% | 53,330 |
| Oct 27, 2025 | 10,230.00 | 10,350.00 | 9,450.00 | 10,050.00 | 10,050.00 | -1.86% | 64,811 |
| Oct 24, 2025 | 10,200.00 | 10,390.00 | 10,100.00 | 10,240.00 | 10,240.00 | 1.29% | 48,142 |
| Oct 23, 2025 | 10,210.00 | 10,330.00 | 10,080.00 | 10,110.00 | 10,110.00 | -2.13% | 24,499 |
| Oct 22, 2025 | 10,190.00 | 10,350.00 | 10,020.00 | 10,330.00 | 10,330.00 | 1.87% | 33,267 |
| Oct 21, 2025 | 10,170.00 | 10,540.00 | 10,140.00 | 10,140.00 | 10,140.00 | -0.59% | 57,589 |
| Oct 20, 2025 | 10,100.00 | 10,250.00 | 9,840.00 | 10,200.00 | 10,200.00 | 0.59% | 36,380 |
| Oct 17, 2025 | 9,930.00 | 10,380.00 | 9,900.00 | 10,140.00 | 10,140.00 | 1.20% | 89,393 |
| Oct 16, 2025 | 9,790.00 | 10,120.00 | 9,780.00 | 10,020.00 | 10,020.00 | 2.04% | 61,952 |
| Oct 15, 2025 | 9,430.00 | 9,830.00 | 9,430.00 | 9,820.00 | 9,820.00 | 2.83% | 28,820 |
| Oct 14, 2025 | 9,520.00 | 9,780.00 | 9,430.00 | 9,550.00 | 9,550.00 | -0.42% | 39,410 |
| Oct 13, 2025 | 9,090.00 | 9,610.00 | 9,060.00 | 9,590.00 | 9,590.00 | 4.24% | 55,923 |
| Oct 10, 2025 | 9,300.00 | 9,650.00 | 9,100.00 | 9,200.00 | 9,200.00 | -0.22% | 55,605 |
| Oct 2, 2025 | 9,580.00 | 9,580.00 | 9,110.00 | 9,220.00 | 9,220.00 | -0.97% | 51,510 |
| Oct 1, 2025 | 9,510.00 | 9,730.00 | 9,310.00 | 9,310.00 | 9,310.00 | -2.31% | 79,053 |
| Sep 30, 2025 | 9,660.00 | 9,850.00 | 9,530.00 | 9,530.00 | 9,530.00 | -1.95% | 24,006 |
| Sep 29, 2025 | 9,950.00 | 9,970.00 | 9,660.00 | 9,720.00 | 9,720.00 | 0.31% | 21,331 |
| Sep 26, 2025 | 9,930.00 | 9,930.00 | 9,610.00 | 9,690.00 | 9,690.00 | -3.49% | 59,481 |
| Sep 25, 2025 | 9,820.00 | 10,090.00 | 9,810.00 | 10,040.00 | 10,040.00 | 1.11% | 25,896 |
| Sep 24, 2025 | 10,200.00 | 10,200.00 | 9,810.00 | 9,930.00 | 9,930.00 | -2.65% | 63,005 |
| Sep 23, 2025 | 9,990.00 | 10,230.00 | 9,760.00 | 10,200.00 | 10,200.00 | 2.82% | 65,667 |
| Sep 22, 2025 | 9,760.00 | 10,070.00 | 9,670.00 | 9,920.00 | 9,920.00 | 1.74% | 55,930 |
| Sep 19, 2025 | 9,840.00 | 10,160.00 | 9,710.00 | 9,750.00 | 9,750.00 | -1.71% | 41,074 |
| Sep 18, 2025 | 9,760.00 | 10,050.00 | 9,680.00 | 9,920.00 | 9,920.00 | 0.71% | 48,270 |
| Sep 17, 2025 | 9,770.00 | 9,850.00 | 9,620.00 | 9,850.00 | 9,850.00 | 0.10% | 29,306 |
| Sep 16, 2025 | 9,820.00 | 9,950.00 | 9,740.00 | 9,840.00 | 9,840.00 | -0.30% | 31,718 |
| Sep 15, 2025 | 9,680.00 | 10,020.00 | 9,680.00 | 9,870.00 | 9,870.00 | 1.33% | 45,700 |
| Sep 12, 2025 | 9,670.00 | 9,840.00 | 9,670.00 | 9,740.00 | 9,740.00 | 0.72% | 33,987 |
| Sep 11, 2025 | 9,730.00 | 9,860.00 | 9,540.00 | 9,670.00 | 9,670.00 | -0.82% | 67,681 |
| Sep 10, 2025 | 9,700.00 | 9,870.00 | 9,640.00 | 9,750.00 | 9,750.00 | - | 33,250 |
| Sep 9, 2025 | 9,760.00 | 9,990.00 | 9,710.00 | 9,750.00 | 9,750.00 | -0.20% | 29,927 |
| Sep 8, 2025 | 9,760.00 | 9,890.00 | 9,690.00 | 9,770.00 | 9,770.00 | -1.11% | 26,195 |
| Sep 5, 2025 | 9,450.00 | 9,920.00 | 9,450.00 | 9,880.00 | 9,880.00 | 4.44% | 87,123 |
| Sep 4, 2025 | 9,450.00 | 9,600.00 | 9,450.00 | 9,460.00 | 9,460.00 | -0.63% | 17,693 |
| Sep 3, 2025 | 9,270.00 | 9,580.00 | 9,270.00 | 9,520.00 | 9,520.00 | 1.49% | 27,024 |
| Sep 2, 2025 | 9,090.00 | 9,410.00 | 9,090.00 | 9,380.00 | 9,380.00 | 3.19% | 41,357 |
| Sep 1, 2025 | 9,590.00 | 9,600.00 | 9,090.00 | 9,090.00 | 9,090.00 | -6.19% | 93,734 |
| Aug 29, 2025 | 9,700.00 | 9,790.00 | 9,540.00 | 9,690.00 | 9,690.00 | -0.82% | 41,328 |
| Aug 28, 2025 | 9,990.00 | 9,990.00 | 9,740.00 | 9,770.00 | 9,770.00 | -2.01% | 23,962 |
| Aug 27, 2025 | 9,740.00 | 10,020.00 | 9,640.00 | 9,970.00 | 9,970.00 | 3.42% | 56,191 |
| Aug 26, 2025 | 9,650.00 | 9,920.00 | 9,600.00 | 9,640.00 | 9,640.00 | -1.13% | 36,583 |
| Aug 25, 2025 | 9,810.00 | 9,920.00 | 9,750.00 | 9,750.00 | 9,750.00 | -0.41% | 25,789 |
| Aug 22, 2025 | 9,710.00 | 9,870.00 | 9,690.00 | 9,790.00 | 9,790.00 | 0.82% | 23,458 |
| Aug 21, 2025 | 9,950.00 | 10,120.00 | 9,710.00 | 9,710.00 | 9,710.00 | -3.48% | 67,777 |
| Aug 20, 2025 | 10,030.00 | 10,070.00 | 9,860.00 | 10,060.00 | 10,060.00 | 0.40% | 35,964 |
| Aug 19, 2025 | 10,010.00 | 10,150.00 | 9,980.00 | 10,020.00 | 10,020.00 | - | 33,097 |
| Aug 18, 2025 | 10,210.00 | 10,290.00 | 10,000.00 | 10,020.00 | 10,020.00 | -2.24% | 58,885 |
| Aug 14, 2025 | 10,110.00 | 10,350.00 | 10,100.00 | 10,250.00 | 10,250.00 | 0.39% | 34,975 |
| Aug 13, 2025 | 10,280.00 | 10,370.00 | 10,150.00 | 10,210.00 | 10,210.00 | - | 40,348 |
| Aug 12, 2025 | 10,550.00 | 10,760.00 | 10,210.00 | 10,210.00 | 10,210.00 | -3.13% | 71,344 |
| Aug 11, 2025 | 10,450.00 | 10,930.00 | 10,450.00 | 10,540.00 | 10,540.00 | 1.05% | 76,328 |
| Aug 8, 2025 | 10,540.00 | 10,930.00 | 10,420.00 | 10,430.00 | 10,430.00 | -1.42% | 88,552 |
| Aug 7, 2025 | 10,580.00 | 10,680.00 | 10,520.00 | 10,580.00 | 10,580.00 | -0.47% | 30,667 |
| Aug 6, 2025 | 10,520.00 | 10,890.00 | 10,400.00 | 10,630.00 | 10,630.00 | 0.76% | 60,526 |
| Aug 5, 2025 | 10,520.00 | 10,870.00 | 10,510.00 | 10,550.00 | 10,550.00 | 0.38% | 62,403 |
| Aug 4, 2025 | 10,400.00 | 10,680.00 | 10,210.00 | 10,510.00 | 10,510.00 | 1.35% | 38,082 |
| Aug 1, 2025 | 10,770.00 | 10,830.00 | 10,120.00 | 10,370.00 | 10,370.00 | -5.73% | 88,484 |
| Jul 31, 2025 | 11,180.00 | 11,300.00 | 10,880.00 | 11,000.00 | 11,000.00 | -1.26% | 45,501 |
| Jul 30, 2025 | 10,940.00 | 11,340.00 | 10,940.00 | 11,140.00 | 11,140.00 | 1.00% | 69,978 |
| Jul 29, 2025 | 10,900.00 | 11,160.00 | 10,710.00 | 11,030.00 | 11,030.00 | -0.36% | 59,998 |
| Jul 28, 2025 | 11,080.00 | 11,270.00 | 10,810.00 | 11,070.00 | 11,070.00 | -0.72% | 56,315 |
| Jul 25, 2025 | 11,260.00 | 11,490.00 | 11,080.00 | 11,150.00 | 11,150.00 | -0.98% | 52,692 |
| Jul 24, 2025 | 11,210.00 | 11,290.00 | 11,010.00 | 11,260.00 | 11,260.00 | 0.63% | 71,276 |
| Jul 23, 2025 | 11,040.00 | 11,450.00 | 11,030.00 | 11,190.00 | 11,190.00 | 1.54% | 98,973 |
| Jul 22, 2025 | 10,960.00 | 11,380.00 | 10,940.00 | 11,020.00 | 11,020.00 | -0.72% | 103,031 |
| Jul 21, 2025 | 10,820.00 | 11,130.00 | 10,740.00 | 11,100.00 | 11,100.00 | 2.30% | 80,978 |
| Jul 18, 2025 | 10,630.00 | 11,160.00 | 10,620.00 | 10,850.00 | 10,850.00 | 2.65% | 202,740 |
| Jul 17, 2025 | 10,470.00 | 10,700.00 | 10,310.00 | 10,570.00 | 10,570.00 | 0.67% | 51,925 |
| Jul 16, 2025 | 10,590.00 | 10,730.00 | 10,490.00 | 10,500.00 | 10,500.00 | -2.14% | 46,166 |
| Jul 15, 2025 | 10,900.00 | 11,110.00 | 10,490.00 | 10,730.00 | 10,730.00 | -0.56% | 120,243 |
| Jul 14, 2025 | 10,350.00 | 10,920.00 | 10,230.00 | 10,790.00 | 10,790.00 | 4.15% | 120,517 |
| Jul 11, 2025 | 10,120.00 | 10,420.00 | 10,110.00 | 10,360.00 | 10,360.00 | 2.78% | 79,211 |