Skip to main content
Emb Co.,Ltd. (XKON:278990)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,370.00
-25.00 (-0.74%)
At close: Feb 27, 2026

Emb Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20263,395.003,395.002,915.003,370.003,370.00-0.74%140
Feb 26, 20263,500.003,500.002,940.003,395.003,395.00-1.59%544
Feb 25, 20263,400.003,450.003,100.003,450.003,450.004.55%1,652
Feb 24, 20263,300.003,300.003,000.003,300.003,300.00-2.65%544
Feb 23, 20263,390.003,390.003,100.003,390.003,390.003.35%326
Feb 20, 20263,300.003,300.003,280.003,280.003,280.00-0.61%303
Feb 19, 20263,300.003,300.003,300.003,300.003,300.002.64%1
Feb 13, 20263,300.003,300.003,215.003,215.003,215.00-1.08%2
Feb 12, 20263,300.003,300.003,100.003,250.003,250.001.56%82
Feb 11, 20263,200.003,200.002,895.003,200.003,200.00-214
Feb 6, 20262,900.003,200.002,900.003,200.003,200.00-2
Feb 2, 20263,200.003,200.003,200.003,200.003,200.00-5.33%2
Jan 30, 20263,400.003,400.002,900.003,380.003,380.002.74%364
Jan 29, 20263,100.003,290.003,050.003,290.003,290.006.13%171
Jan 28, 20263,100.003,100.003,100.003,100.003,100.00-4
Jan 27, 20263,100.003,100.003,100.003,100.003,100.00-1
Jan 26, 20263,100.003,100.003,100.003,100.003,100.00-1
Jan 23, 20263,100.003,100.003,100.003,100.003,100.00-1
Jan 21, 20262,990.003,100.002,990.003,100.003,100.004.20%350
Jan 20, 20262,990.002,990.002,975.002,975.002,975.002.59%61
Jan 19, 20263,000.003,100.002,800.002,900.002,900.00-9.38%893
Jan 16, 20263,150.003,200.003,150.003,200.003,200.001.27%313
Jan 15, 20263,100.003,240.003,000.003,160.003,160.00-4.24%1,011
Jan 14, 20263,200.003,300.003,200.003,300.003,300.00-2.94%232
Jan 13, 20263,200.003,400.003,000.003,400.003,400.00-2.86%1,019
Jan 12, 20263,200.003,595.003,200.003,500.003,500.00-2.64%121
Jan 9, 20263,495.003,595.003,000.003,595.003,595.002.86%93
Jan 8, 20263,495.003,495.003,100.003,495.003,495.005.91%97
Jan 7, 20263,200.003,300.003,200.003,300.003,300.006.45%20
Jan 6, 20263,395.003,395.003,100.003,100.003,100.00-6.06%11
Jan 5, 20263,200.003,495.003,000.003,300.003,300.00-2.94%238
Jan 2, 20263,500.003,500.003,000.003,400.003,400.00-182
Dec 30, 20253,400.003,400.002,900.003,400.003,400.00-101
Dec 29, 20253,400.003,400.003,400.003,400.003,400.003.03%1
Dec 26, 20253,100.003,400.002,805.003,300.003,300.000.15%205
Dec 24, 20253,200.003,295.003,200.003,295.003,295.006.29%20
Dec 23, 20252,900.003,100.002,705.003,100.003,100.0011.91%440
Dec 22, 20252,900.003,095.002,705.002,770.002,770.00-10.65%90
Dec 19, 20253,100.003,100.003,100.003,100.003,100.00-1
Dec 18, 20253,095.003,100.003,095.003,100.003,100.00-2
Dec 17, 20253,100.003,100.003,100.003,100.003,100.00-1
Dec 16, 20253,100.003,100.003,100.003,100.003,100.003.33%1
Dec 15, 20252,800.003,000.002,800.003,000.003,000.007.14%37
Dec 12, 20252,600.003,000.002,400.002,800.002,800.001.82%2,273
Dec 11, 20252,800.002,850.002,400.002,750.002,750.00-1.79%3,274
Dec 10, 20252,850.003,000.002,800.002,800.002,800.00-6.67%268
Dec 9, 20253,000.003,000.003,000.003,000.003,000.004.53%1
Dec 8, 20253,000.003,000.002,870.002,870.002,870.00-7.42%88
Dec 5, 20253,100.003,100.003,100.003,100.003,100.00-3.13%15
Dec 4, 20253,200.003,200.003,200.003,200.003,200.0010.34%65
Dec 3, 20252,900.002,900.002,900.002,900.002,900.001.93%102
Dec 2, 20253,345.003,375.002,845.002,845.002,845.00-14.95%3,129
Dec 1, 20253,400.003,400.003,345.003,345.003,345.00-1.18%23
Nov 28, 20253,400.003,400.003,385.003,385.003,385.000.15%7
Nov 27, 20253,600.003,600.003,200.003,380.003,380.00-3.43%24
Nov 26, 20253,500.003,500.002,980.003,500.003,500.000.14%739
Nov 25, 20253,495.003,495.003,495.003,495.003,495.009.22%22
Nov 21, 20253,400.003,600.003,000.003,200.003,200.00-3.61%91
Nov 20, 20253,400.003,400.003,100.003,320.003,320.00-0.45%24
Nov 19, 20253,400.003,400.003,100.003,335.003,335.00-0.15%103
Nov 18, 20253,340.003,340.003,340.003,340.003,340.00-1.47%100
Nov 17, 20253,370.003,390.003,370.003,390.003,390.00-2.73%755
Nov 14, 20253,300.003,600.003,200.003,485.003,485.00-0.43%70
Nov 13, 20253,400.003,600.003,200.003,500.003,500.002.94%196
Nov 12, 20253,400.003,400.003,400.003,400.003,400.000.74%1
Nov 11, 20253,400.003,400.003,100.003,375.003,375.00-0.74%85
Nov 10, 20253,400.003,500.003,200.003,400.003,400.006.25%36
Nov 7, 20253,000.003,200.003,000.003,200.003,200.006.67%30
Nov 6, 20252,950.003,000.002,950.003,000.003,000.001.69%9
Nov 5, 20252,900.002,950.002,900.002,950.002,950.00-532
Nov 4, 20252,980.002,980.002,950.002,950.002,950.00-349
Nov 3, 20252,950.002,950.002,950.002,950.002,950.001.90%530
Oct 31, 20253,100.003,385.002,800.002,895.002,895.00-12.01%798
Oct 30, 20252,890.003,290.002,805.003,290.003,290.00-0.30%584
Oct 29, 20253,300.003,300.003,300.003,300.003,300.0014.19%1
Oct 28, 20252,995.002,995.002,800.002,890.002,890.00-2.20%17
Oct 27, 20252,940.003,000.002,900.002,955.002,955.000.51%69
Oct 24, 20252,945.002,945.002,600.002,940.002,940.00-1.67%564
Oct 22, 20252,990.002,990.002,990.002,990.002,990.00-500
Oct 21, 20252,980.003,000.002,900.002,990.002,990.00-2,722
Oct 17, 20252,900.003,000.002,900.002,990.002,990.004.91%135
Oct 16, 20252,800.002,890.002,700.002,850.002,850.002.15%910
Oct 15, 20252,550.002,800.002,400.002,790.002,790.008.98%345
Oct 14, 20252,560.002,560.002,560.002,560.002,560.000.79%1
Oct 13, 20252,330.002,560.002,330.002,540.002,540.008.55%2,006
Oct 10, 20252,500.002,500.002,300.002,340.002,340.00-11.70%1,653
Oct 2, 20252,400.002,650.002,400.002,650.002,650.002.71%55
Oct 1, 20252,680.002,680.002,580.002,580.002,580.003.20%40
Sep 30, 20252,695.002,700.002,295.002,500.002,500.00-7.41%4,569
Sep 26, 20252,700.002,700.002,700.002,700.002,700.00-150
Sep 25, 20252,700.003,000.002,700.002,700.002,700.001.50%60
Sep 23, 20252,900.002,900.002,400.002,660.002,660.00-5.67%6,265
Sep 22, 20252,700.002,825.002,700.002,820.002,820.00-0.18%11
Sep 19, 20252,825.002,825.002,825.002,825.002,825.00-0.53%3
Sep 18, 20252,840.002,840.002,840.002,840.002,840.00-0.35%2
Sep 17, 20253,295.003,295.002,750.002,850.002,850.00-10.94%2,550
Sep 16, 20253,000.003,200.003,000.003,200.003,200.007.02%106
Sep 12, 20252,900.002,990.002,900.002,990.002,990.00-0.33%523
Sep 11, 20252,900.003,090.002,750.003,000.003,000.00-5.96%3,754
Sep 10, 20252,900.003,190.002,900.003,190.003,190.00-4