Stock listing
KRX:089230 E&M Co., Ltd. 주가
Follow E&M Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:089230
₩2,555.00 KRW +50.00 (+2.0%)
Close on Oct 30, 2026
- Day range
- ₩2,420.00 – ₩2,610.00 KRWOct 30, 2026
- Volume
- 399,478 sharesOct 30, 2026
- Market cap
- ₩234.7B KRWAt the close on Oct 30, 2026 · price × 91.86M shares outstanding
- 52-week range
- ₩860.00 – ₩4,500.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩902.5M KRWMedian day 277,361 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:089230 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,555.00 | +50.00 | +2.0% | ₩2,500.00 | ₩2,610.00 | ₩2,420.00 | 399,478 | |
| ₩2,505.00 | +195.00 | +8.4% | ₩2,415.00 | ₩2,550.00 | ₩2,270.00 | 673,584 | |
| ₩2,310.00 | -120.00 | -4.9% | ₩2,435.00 | ₩2,445.00 | ₩2,300.00 | 276,379 | |
| ₩2,430.00 | +30.00 | +1.3% | ₩2,400.00 | ₩2,530.00 | ₩2,350.00 | 263,563 | |
| ₩2,400.00 | -165.00 | -6.4% | ₩2,565.00 | ₩2,610.00 | ₩2,320.00 | 422,715 | |
| ₩2,565.00 | -155.00 | -5.7% | ₩2,555.00 | ₩2,695.00 | ₩2,550.00 | 263,455 | |
| ₩2,720.00 | -120.00 | -4.2% | ₩2,800.00 | ₩2,835.00 | ₩2,600.00 | 401,489 | |
| ₩2,840.00 | +55.00 | +2.0% | ₩2,870.00 | ₩2,895.00 | ₩2,640.00 | 576,031 | |
| ₩2,785.00 | +260.00 | +10.3% | ₩2,870.00 | ₩2,895.00 | ₩2,230.00 | 1,951,051 | |
| ₩2,525.00 | +205.00 | +8.8% | ₩2,315.00 | ₩2,655.00 | ₩2,285.00 | 739,169 | |
| ₩2,320.00 | +50.00 | +2.2% | ₩2,280.00 | ₩2,400.00 | ₩2,135.00 | 547,958 | |
| ₩2,270.00 | +65.00 | +2.9% | ₩2,180.00 | ₩2,375.00 | ₩2,015.00 | 437,450 | |
| ₩2,205.00 | -15.00 | -0.7% | ₩2,260.00 | ₩2,410.00 | ₩2,115.00 | 274,120 | |
| ₩2,220.00 | +5.00 | +0.2% | ₩2,185.00 | ₩2,320.00 | ₩2,150.00 | 380,529 | |
| ₩2,215.00 | -65.00 | -2.9% | ₩2,250.00 | ₩2,450.00 | ₩2,155.00 | 482,364 | |
| ₩2,280.00 | +235.00 | +11.5% | ₩1,972.00 | ₩2,470.00 | ₩1,972.00 | 1,023,092 | |
| ₩2,045.00 | +319.00 | +18.5% | ₩2,005.00 | ₩2,235.00 | ₩1,999.00 | 1,263,306 | |
| ₩1,726.00 | -130.00 | -7.0% | ₩1,856.00 | ₩1,880.00 | ₩1,682.00 | 699,394 | |
| ₩1,856.00 | -54.00 | -2.8% | ₩1,915.00 | ₩1,949.00 | ₩1,806.00 | 203,005 | |
| ₩1,910.00 | -105.00 | -5.2% | ₩1,995.00 | ₩1,999.00 | ₩1,870.00 | 226,470 | |
| ₩2,015.00 | -25.00 | -1.2% | ₩2,050.00 | ₩2,060.00 | ₩1,940.00 | 210,526 | |
| ₩2,040.00 | -20.00 | -1.0% | ₩2,060.00 | ₩2,110.00 | ₩1,995.00 | 101,540 | |
| ₩2,060.00 | -80.00 | -3.7% | ₩2,165.00 | ₩2,180.00 | ₩2,040.00 | 140,930 | |
| ₩2,140.00 | +80.00 | +3.9% | ₩2,060.00 | ₩2,180.00 | ₩2,040.00 | 136,120 | |
| ₩2,060.00 | -85.00 | -4.0% | ₩2,145.00 | ₩2,220.00 | ₩2,050.00 | 242,691 | |
| ₩2,145.00 | +110.00 | +5.4% | ₩2,050.00 | ₩2,230.00 | ₩2,035.00 | 341,057 | |
| ₩2,035.00 | +121.00 | +6.3% | ₩1,985.00 | ₩2,060.00 | ₩1,870.00 | 360,494 | |
| ₩1,914.00 | +89.00 | +4.9% | ₩1,826.00 | ₩2,010.00 | ₩1,816.00 | 229,831 | |
| ₩1,825.00 | +26.00 | +1.4% | ₩1,800.00 | ₩1,850.00 | ₩1,767.00 | 79,282 | |
| ₩1,799.00 | +9.00 | +0.5% | ₩1,940.00 | ₩1,940.00 | ₩1,773.00 | 89,142 | |
| ₩1,790.00 | -8.00 | -0.4% | ₩1,798.00 | ₩1,875.00 | ₩1,715.00 | 242,878 | |
| ₩1,798.00 | -17.00 | -0.9% | ₩1,848.00 | ₩1,900.00 | ₩1,750.00 | 168,954 | |
| ₩1,815.00 | -67.00 | -3.6% | ₩1,984.00 | ₩1,984.00 | ₩1,786.00 | 172,863 | |
| ₩1,882.00 | +4.00 | +0.2% | ₩1,880.00 | ₩1,950.00 | ₩1,850.00 | 129,546 | |
| ₩1,878.00 | -122.00 | -6.1% | ₩2,000.00 | ₩2,130.00 | ₩1,850.00 | 342,193 | |
| ₩2,000.00 | -10.00 | -0.5% | ₩2,010.00 | ₩2,040.00 | ₩1,988.00 | 190,429 | |
| ₩2,010.00 | +11.00 | +0.6% | ₩2,010.00 | ₩2,105.00 | ₩2,000.00 | 173,499 | |
| ₩1,999.00 | -66.00 | -3.2% | ₩2,070.00 | ₩2,140.00 | ₩1,999.00 | 177,878 | |
| ₩2,065.00 | -100.00 | -4.6% | ₩2,165.00 | ₩2,165.00 | ₩2,040.00 | 194,816 | |
| ₩2,165.00 | +5.00 | +0.2% | ₩2,170.00 | ₩2,245.00 | ₩1,995.00 | 608,133 | |
| ₩2,160.00 | -70.00 | -3.1% | ₩2,200.00 | ₩2,395.00 | ₩2,085.00 | 351,409 | |
| ₩2,230.00 | -115.00 | -4.9% | ₩2,345.00 | ₩2,345.00 | ₩2,150.00 | 234,364 | |
| ₩2,345.00 | -90.00 | -3.7% | ₩2,435.00 | ₩2,435.00 | ₩2,230.00 | 207,970 | |
| ₩2,435.00 | -5.00 | -0.2% | ₩2,435.00 | ₩2,520.00 | ₩2,350.00 | 250,685 | |
| ₩2,440.00 | +85.00 | +3.6% | ₩2,300.00 | ₩2,475.00 | ₩2,225.00 | 278,342 | |
| ₩2,355.00 | +110.00 | +4.9% | ₩2,245.00 | ₩2,465.00 | ₩2,225.00 | 612,353 | |
| ₩2,245.00 | +105.00 | +4.9% | ₩2,105.00 | ₩2,290.00 | ₩2,000.00 | 400,883 | |
| ₩2,140.00 | +110.00 | +5.4% | ₩2,170.00 | ₩2,215.00 | ₩2,030.00 | 330,506 | |
| ₩2,030.00 | +130.00 | +6.8% | ₩1,910.00 | ₩2,310.00 | ₩1,910.00 | 2,005,179 | |
| ₩1,900.00 | -105.00 | -5.2% | ₩2,050.00 | ₩2,050.00 | ₩1,827.00 | 405,762 | |
| ₩2,005.00 | -115.00 | -5.4% | ₩2,045.00 | ₩2,180.00 | ₩1,991.00 | 273,307 | |
| ₩2,120.00 | +115.00 | +5.7% | ₩2,080.00 | ₩2,230.00 | ₩1,987.00 | 432,656 | |
| ₩2,005.00 | -35.00 | -1.7% | ₩1,970.00 | ₩2,160.00 | ₩1,932.00 | 272,746 | |
| ₩2,040.00 | +164.00 | +8.7% | ₩1,959.00 | ₩2,250.00 | ₩1,926.00 | 1,113,574 | |
| ₩1,876.00 | +131.00 | +7.5% | ₩1,745.00 | ₩1,878.00 | ₩1,625.00 | 329,773 | |
| ₩1,745.00 | -34.00 | -1.9% | ₩1,782.00 | ₩1,884.00 | ₩1,690.00 | 172,993 | |
| ₩1,779.00 | -21.00 | -1.2% | ₩1,800.00 | ₩1,837.00 | ₩1,730.00 | 119,738 | |
| ₩1,800.00 | +53.00 | +3.0% | ₩1,899.00 | ₩1,899.00 | ₩1,748.00 | 296,174 | |
| ₩1,747.00 | +228.00 | +15.0% | ₩1,519.00 | ₩1,898.00 | ₩1,504.00 | 995,466 | |
| ₩1,519.00 | +221.00 | +17.0% | ₩1,298.00 | ₩1,600.00 | ₩1,267.00 | 485,376 | |
| ₩1,298.00 | +160.00 | +14.1% | ₩1,136.00 | ₩1,310.00 | ₩1,136.00 | 199,147 | |
| ₩1,138.00 | -61.00 | -5.1% | ₩1,141.00 | ₩1,183.00 | ₩1,074.00 | 204,971 |
- Ticker
- KRX:089230
- Asset type
- Stock
- Sector
- Telecom & media
- Industry
- Media & entertainment
- Exchange
- KRX
- Currency
- KRW
E&M Co., Ltd. on 6ix
- Sector
- Telecom & media
- Industry
- Media & entertainment
Log in to ask 6ix AI your own questions about E&M Co., Ltd.