Skip to main content
Emb Co.,Ltd. (XKON:278990)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,990.00
+5.00 (0.17%)
At close: Apr 28, 2026

Emb Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,705.002,990.002,600.002,990.002,990.00-4,401
Apr 28, 20262,900.003,000.002,900.002,990.002,990.000.17%366
Apr 27, 20263,000.003,000.002,615.002,985.002,985.002.93%261
Apr 24, 20262,900.002,900.002,850.002,900.002,900.00-3.33%502
Apr 23, 20262,890.003,000.002,890.003,000.003,000.003.45%728
Apr 22, 20263,100.003,200.002,900.002,900.002,900.00-14.58%183
Apr 21, 20263,270.003,400.003,000.003,395.003,395.006.09%695
Apr 20, 20263,495.003,495.003,200.003,200.003,200.00-3.03%21
Apr 17, 20263,000.003,300.002,800.003,300.003,300.0013.79%551
Apr 16, 20262,900.003,000.002,630.002,900.002,900.000.69%537
Apr 15, 20262,900.002,900.002,615.002,880.002,880.00-4.00%4,204
Apr 14, 20263,000.003,000.002,760.003,000.003,000.00-5.66%134
Apr 13, 20263,200.003,200.003,180.003,180.003,180.00-0.63%160
Apr 10, 20263,100.003,200.003,000.003,200.003,200.00-5.47%21
Apr 9, 20263,000.003,385.002,755.003,385.003,385.005.78%1,343
Apr 8, 20263,395.003,395.003,100.003,200.003,200.00-5.88%131
Apr 6, 20263,200.003,400.003,100.003,400.003,400.00-2.72%416
Apr 3, 20263,495.003,495.003,300.003,495.003,495.001.30%203
Apr 2, 20263,300.003,450.003,300.003,450.003,450.008.15%401
Apr 1, 20263,190.003,190.003,190.003,190.003,190.00-1.85%66
Mar 31, 20263,250.003,250.003,250.003,250.003,250.00-500
Mar 30, 20263,000.003,250.002,805.003,250.003,250.00-1.52%636
Mar 26, 20263,390.003,390.003,100.003,300.003,300.003.45%12
Mar 25, 20262,990.003,200.002,990.003,190.003,190.0010.38%228
Mar 24, 20263,500.003,500.002,890.002,890.002,890.00-15.00%382
Mar 23, 20263,500.003,500.003,400.003,400.003,400.000.29%46
Mar 20, 20263,300.003,495.003,070.003,390.003,390.00-5.83%727
Mar 19, 20263,400.003,600.003,070.003,600.003,600.00-288
Mar 18, 20263,695.003,695.003,300.003,600.003,600.00-2.70%169
Mar 17, 20263,200.003,700.003,200.003,700.003,700.008.82%73
Mar 16, 20263,400.003,400.003,400.003,400.003,400.003.03%356
Mar 13, 20263,000.003,300.003,000.003,300.003,300.00-9
Mar 12, 20263,200.003,300.003,200.003,300.003,300.003.13%591
Mar 11, 20263,200.003,200.003,200.003,200.003,200.00-1
Mar 10, 20263,300.003,300.003,000.003,200.003,200.00-349
Mar 9, 20263,200.003,200.003,100.003,200.003,200.00-508
Mar 6, 20263,200.003,200.003,200.003,200.003,200.00-1
Mar 5, 20263,200.003,200.003,200.003,200.003,200.000.31%1
Mar 4, 20263,300.003,300.002,890.003,190.003,190.00-6.18%1,043
Mar 3, 20263,100.003,400.003,100.003,400.003,400.000.89%12
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