EM-Tech.CO., LTD. (KOSDAQ:091120)
South Korea
· Delayed Price · Currency is KRW 7,310.00
+290.00 (4.13%)
Apr 29, 2026, 3:30 PM KST
EM-Tech.CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7,030.00 | 7,450.00 | 7,020.00 | 7,310.00 | 7,310.00 | 4.13% | 134,537 |
| Apr 28, 2026 | 6,730.00 | 7,350.00 | 6,730.00 | 7,020.00 | 7,020.00 | 4.31% | 192,380 |
| Apr 27, 2026 | 6,570.00 | 6,990.00 | 6,570.00 | 6,730.00 | 6,730.00 | 2.44% | 128,450 |
| Apr 24, 2026 | 6,480.00 | 6,750.00 | 6,430.00 | 6,570.00 | 6,570.00 | 1.70% | 31,709 |
| Apr 23, 2026 | 6,650.00 | 6,700.00 | 6,310.00 | 6,460.00 | 6,460.00 | -2.27% | 64,153 |
| Apr 22, 2026 | 6,710.00 | 6,710.00 | 6,560.00 | 6,610.00 | 6,610.00 | -1.93% | 50,433 |
| Apr 21, 2026 | 6,770.00 | 6,870.00 | 6,630.00 | 6,740.00 | 6,740.00 | -0.15% | 57,655 |
| Apr 20, 2026 | 6,520.00 | 6,790.00 | 6,450.00 | 6,750.00 | 6,750.00 | 2.90% | 60,881 |
| Apr 17, 2026 | 6,500.00 | 6,600.00 | 6,330.00 | 6,560.00 | 6,560.00 | 1.23% | 57,717 |
| Apr 16, 2026 | 6,480.00 | 6,540.00 | 6,370.00 | 6,480.00 | 6,480.00 | 1.73% | 45,068 |
| Apr 15, 2026 | 6,390.00 | 6,510.00 | 6,350.00 | 6,370.00 | 6,370.00 | 0.79% | 48,455 |
| Apr 14, 2026 | 6,190.00 | 6,380.00 | 6,190.00 | 6,320.00 | 6,320.00 | 2.60% | 41,697 |
| Apr 13, 2026 | 6,250.00 | 6,280.00 | 6,130.00 | 6,160.00 | 6,160.00 | -2.53% | 28,942 |
| Apr 10, 2026 | 6,170.00 | 6,340.00 | 6,060.00 | 6,320.00 | 6,320.00 | 4.81% | 56,643 |
| Apr 9, 2026 | 6,230.00 | 6,290.00 | 6,010.00 | 6,030.00 | 6,030.00 | -3.21% | 66,300 |
| Apr 8, 2026 | 6,210.00 | 6,370.00 | 6,160.00 | 6,230.00 | 6,230.00 | 2.30% | 72,691 |
| Apr 7, 2026 | 6,230.00 | 6,290.00 | 6,010.00 | 6,090.00 | 6,090.00 | -2.25% | 105,363 |
| Apr 6, 2026 | 6,230.00 | 6,250.00 | 6,140.00 | 6,230.00 | 6,230.00 | -0.16% | 46,316 |
| Apr 3, 2026 | 6,250.00 | 6,290.00 | 6,150.00 | 6,240.00 | 6,240.00 | 1.63% | 49,018 |
| Apr 2, 2026 | 6,540.00 | 6,800.00 | 6,090.00 | 6,140.00 | 6,140.00 | -6.12% | 96,505 |
| Apr 1, 2026 | 6,380.00 | 6,560.00 | 6,380.00 | 6,540.00 | 6,540.00 | 4.81% | 49,459 |
| Mar 31, 2026 | 6,550.00 | 6,570.00 | 6,220.00 | 6,240.00 | 6,240.00 | -5.45% | 105,322 |
| Mar 30, 2026 | 6,700.00 | 6,720.00 | 6,450.00 | 6,600.00 | 6,600.00 | -2.94% | 51,707 |
| Mar 27, 2026 | 6,720.00 | 6,840.00 | 6,560.00 | 6,800.00 | 6,800.00 | 0.15% | 44,492 |
| Mar 26, 2026 | 6,700.00 | 7,220.00 | 6,700.00 | 6,790.00 | 6,790.00 | -3.14% | 87,626 |
| Mar 25, 2026 | 6,750.00 | 7,110.00 | 6,750.00 | 7,010.00 | 7,010.00 | 4.47% | 98,168 |
| Mar 24, 2026 | 6,780.00 | 6,920.00 | 6,640.00 | 6,710.00 | 6,710.00 | -0.59% | 66,807 |
| Mar 23, 2026 | 6,660.00 | 7,045.00 | 6,430.00 | 6,750.00 | 6,750.00 | 0.15% | 112,789 |
| Mar 20, 2026 | 6,750.00 | 7,030.00 | 6,700.00 | 6,740.00 | 6,740.00 | 0.45% | 137,052 |
| Mar 19, 2026 | 6,950.00 | 7,320.00 | 6,710.00 | 6,710.00 | 6,710.00 | -6.15% | 134,492 |
| Mar 18, 2026 | 6,690.00 | 7,390.00 | 6,690.00 | 7,150.00 | 7,150.00 | 7.20% | 260,268 |
| Mar 17, 2026 | 6,410.00 | 7,190.00 | 6,370.00 | 6,670.00 | 6,670.00 | 4.87% | 734,235 |
| Mar 16, 2026 | 6,350.00 | 6,490.00 | 6,210.00 | 6,360.00 | 6,360.00 | 0.16% | 123,874 |
| Mar 13, 2026 | 6,420.00 | 6,500.00 | 6,310.00 | 6,350.00 | 6,350.00 | -2.61% | 56,821 |
| Mar 12, 2026 | 6,260.00 | 6,530.00 | 6,250.00 | 6,520.00 | 6,520.00 | 4.15% | 61,779 |
| Mar 11, 2026 | 6,400.00 | 6,570.00 | 6,190.00 | 6,260.00 | 6,260.00 | -2.49% | 75,530 |
| Mar 10, 2026 | 6,320.00 | 6,570.00 | 6,280.00 | 6,420.00 | 6,420.00 | 2.39% | 57,534 |
| Mar 9, 2026 | 6,190.00 | 6,360.00 | 6,050.00 | 6,270.00 | 6,270.00 | -2.64% | 81,954 |
| Mar 6, 2026 | 6,580.00 | 6,810.00 | 6,250.00 | 6,440.00 | 6,440.00 | -1.68% | 127,037 |
| Mar 5, 2026 | 6,200.00 | 6,580.00 | 6,200.00 | 6,550.00 | 6,550.00 | 9.90% | 121,546 |
| Mar 4, 2026 | 6,800.00 | 6,860.00 | 5,930.00 | 5,960.00 | 5,960.00 | -13.62% | 272,579 |
| Mar 3, 2026 | 7,230.00 | 7,230.00 | 6,900.00 | 6,900.00 | 6,900.00 | -4.56% | 172,518 |
| Feb 27, 2026 | 7,470.00 | 7,530.00 | 7,170.00 | 7,230.00 | 7,230.00 | -4.24% | 167,950 |
| Feb 26, 2026 | 7,910.00 | 7,970.00 | 7,480.00 | 7,550.00 | 7,550.00 | -4.31% | 133,966 |
| Feb 25, 2026 | 8,400.00 | 8,450.00 | 7,850.00 | 7,890.00 | 7,890.00 | -6.07% | 104,505 |
| Feb 24, 2026 | 8,310.00 | 8,480.00 | 7,900.00 | 8,400.00 | 8,400.00 | 0.24% | 193,238 |
| Feb 23, 2026 | 7,170.00 | 8,540.00 | 7,160.00 | 8,380.00 | 8,380.00 | 16.88% | 591,907 |
| Feb 20, 2026 | 7,230.00 | 7,370.00 | 7,170.00 | 7,170.00 | 7,170.00 | -0.83% | 68,850 |
| Feb 19, 2026 | 7,320.00 | 7,350.00 | 7,030.00 | 7,230.00 | 7,230.00 | -1.09% | 127,051 |
| Feb 13, 2026 | 7,700.00 | 7,700.00 | 7,310.00 | 7,310.00 | 7,310.00 | -4.07% | 81,412 |
| Feb 12, 2026 | 7,940.00 | 7,940.00 | 7,610.00 | 7,620.00 | 7,620.00 | -2.93% | 64,821 |
| Feb 11, 2026 | 7,530.00 | 8,000.00 | 7,400.00 | 7,850.00 | 7,850.00 | 4.25% | 101,372 |
| Feb 10, 2026 | 7,450.00 | 7,550.00 | 7,330.00 | 7,530.00 | 7,530.00 | 2.45% | 47,442 |
| Feb 9, 2026 | 7,390.00 | 7,540.00 | 7,200.00 | 7,350.00 | 7,350.00 | 0.68% | 69,912 |
| Feb 6, 2026 | 7,650.00 | 7,650.00 | 7,200.00 | 7,300.00 | 7,300.00 | -4.82% | 163,001 |
| Feb 5, 2026 | 7,910.00 | 7,980.00 | 7,670.00 | 7,670.00 | 7,670.00 | -4.01% | 82,314 |
| Feb 4, 2026 | 8,030.00 | 8,280.00 | 7,900.00 | 7,990.00 | 7,990.00 | -0.50% | 49,299 |
| Feb 3, 2026 | 7,930.00 | 8,180.00 | 7,910.00 | 8,030.00 | 8,030.00 | 2.42% | 53,720 |
| Feb 2, 2026 | 8,200.00 | 8,390.00 | 7,840.00 | 7,840.00 | 7,840.00 | -4.39% | 93,439 |
| Jan 30, 2026 | 8,350.00 | 8,440.00 | 7,950.00 | 8,200.00 | 8,200.00 | -1.80% | 117,417 |
| Jan 29, 2026 | 8,450.00 | 8,490.00 | 8,010.00 | 8,350.00 | 8,350.00 | -1.18% | 94,011 |
| Jan 28, 2026 | 8,450.00 | 8,570.00 | 8,250.00 | 8,450.00 | 8,450.00 | - | 97,750 |
| Jan 27, 2026 | 8,430.00 | 8,600.00 | 8,300.00 | 8,450.00 | 8,450.00 | 0.12% | 91,661 |
| Jan 26, 2026 | 8,120.00 | 8,520.00 | 8,120.00 | 8,440.00 | 8,440.00 | 3.94% | 134,573 |
| Jan 23, 2026 | 7,790.00 | 8,150.00 | 7,700.00 | 8,120.00 | 8,120.00 | 3.57% | 122,352 |
| Jan 22, 2026 | 7,350.00 | 7,870.00 | 7,350.00 | 7,840.00 | 7,840.00 | 6.67% | 108,775 |
| Jan 21, 2026 | 7,530.00 | 7,660.00 | 7,170.00 | 7,350.00 | 7,350.00 | -4.17% | 83,945 |
| Jan 20, 2026 | 7,620.00 | 7,920.00 | 7,470.00 | 7,670.00 | 7,670.00 | 1.05% | 86,294 |
| Jan 19, 2026 | 7,100.00 | 7,590.00 | 7,090.00 | 7,590.00 | 7,590.00 | 6.90% | 79,049 |
| Jan 16, 2026 | 7,350.00 | 7,350.00 | 7,070.00 | 7,100.00 | 7,100.00 | -2.61% | 103,339 |
| Jan 15, 2026 | 7,450.00 | 7,540.00 | 7,200.00 | 7,290.00 | 7,290.00 | -1.88% | 101,677 |
| Jan 14, 2026 | 7,740.00 | 7,740.00 | 7,430.00 | 7,430.00 | 7,430.00 | -2.11% | 66,144 |
| Jan 13, 2026 | 7,830.00 | 7,830.00 | 7,580.00 | 7,590.00 | 7,590.00 | -1.04% | 53,070 |
| Jan 12, 2026 | 7,610.00 | 7,870.00 | 7,610.00 | 7,670.00 | 7,670.00 | 0.79% | 44,622 |
| Jan 9, 2026 | 7,570.00 | 7,990.00 | 7,570.00 | 7,610.00 | 7,610.00 | 0.53% | 78,250 |
| Jan 8, 2026 | 7,780.00 | 7,780.00 | 7,460.00 | 7,570.00 | 7,570.00 | -2.57% | 85,868 |
| Jan 7, 2026 | 8,160.00 | 8,160.00 | 7,760.00 | 7,770.00 | 7,770.00 | -3.12% | 84,668 |
| Jan 6, 2026 | 8,280.00 | 8,280.00 | 7,940.00 | 8,020.00 | 8,020.00 | -2.67% | 59,444 |
| Jan 5, 2026 | 8,100.00 | 8,460.00 | 7,735.00 | 8,240.00 | 8,240.00 | 1.60% | 158,508 |
| Jan 2, 2026 | 8,030.00 | 8,180.00 | 7,890.00 | 8,110.00 | 8,110.00 | 0.25% | 42,641 |
| Dec 30, 2025 | 7,850.00 | 8,190.00 | 7,850.00 | 8,090.00 | 8,090.00 | 2.02% | 28,977 |
| Dec 29, 2025 | 7,840.00 | 8,030.00 | 7,650.00 | 7,930.00 | 7,930.00 | 1.02% | 26,935 |
| Dec 26, 2025 | 8,050.00 | 8,080.00 | 7,820.00 | 7,850.00 | 7,850.00 | -3.33% | 46,443 |
| Dec 24, 2025 | 7,940.00 | 8,120.00 | 7,840.00 | 8,120.00 | 8,120.00 | 1.00% | 26,202 |
| Dec 23, 2025 | 8,340.00 | 8,340.00 | 8,040.00 | 8,040.00 | 8,040.00 | -3.60% | 37,322 |
| Dec 22, 2025 | 8,310.00 | 8,370.00 | 8,220.00 | 8,340.00 | 8,340.00 | 0.12% | 32,660 |
| Dec 19, 2025 | 8,220.00 | 8,530.00 | 8,050.00 | 8,330.00 | 8,330.00 | 2.33% | 53,849 |
| Dec 18, 2025 | 8,030.00 | 8,320.00 | 7,930.00 | 8,140.00 | 8,140.00 | 1.37% | 37,976 |
| Dec 17, 2025 | 8,020.00 | 8,350.00 | 7,990.00 | 8,030.00 | 8,030.00 | 2.16% | 57,035 |
| Dec 16, 2025 | 7,880.00 | 8,020.00 | 7,800.00 | 7,860.00 | 7,860.00 | -0.13% | 41,493 |
| Dec 15, 2025 | 7,770.00 | 8,120.00 | 7,690.00 | 7,870.00 | 7,870.00 | 0.13% | 62,313 |
| Dec 12, 2025 | 8,190.00 | 8,370.00 | 7,780.00 | 7,860.00 | 7,860.00 | -3.91% | 89,299 |
| Dec 11, 2025 | 7,750.00 | 8,180.00 | 7,720.00 | 8,180.00 | 8,180.00 | 5.55% | 456,377 |
| Dec 10, 2025 | 7,970.00 | 8,060.00 | 7,690.00 | 7,750.00 | 7,750.00 | -2.76% | 96,554 |
| Dec 9, 2025 | 8,340.00 | 8,340.00 | 7,960.00 | 7,970.00 | 7,970.00 | -4.55% | 61,506 |
| Dec 8, 2025 | 8,420.00 | 8,450.00 | 8,100.00 | 8,350.00 | 8,350.00 | -0.83% | 71,051 |
| 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 |