The E&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,487.00 | 1,520.00 | 1,460.00 | 1,479.00 | 1,479.00 | 75,308 |
| 2024-07-24 | 1,462.00 | 1,495.00 | 1,457.00 | 1,488.00 | 1,488.00 | 40,290 |
| 2024-07-23 | 1,494.00 | 1,502.00 | 1,465.00 | 1,477.00 | 1,477.00 | 72,146 |
| 2024-07-22 | 1,535.00 | 1,566.00 | 1,467.00 | 1,481.00 | 1,481.00 | 124,311 |
| 2024-07-19 | 1,535.00 | 1,550.00 | 1,507.00 | 1,533.00 | 1,533.00 | 76,046 |
| 2024-07-18 | 1,580.00 | 1,580.00 | 1,510.00 | 1,535.00 | 1,535.00 | 58,489 |
| 2024-07-17 | 1,553.00 | 1,588.00 | 1,530.00 | 1,532.00 | 1,532.00 | 61,087 |
| 2024-07-16 | 1,584.00 | 1,584.00 | 1,522.00 | 1,553.00 | 1,553.00 | 99,149 |
| 2024-07-15 | 1,586.00 | 1,606.00 | 1,523.00 | 1,569.00 | 1,569.00 | 139,330 |
| 2024-07-12 | 1,595.00 | 1,620.00 | 1,584.00 | 1,585.00 | 1,585.00 | 83,322 |
| 2024-07-11 | 1,620.00 | 1,627.00 | 1,582.00 | 1,594.00 | 1,594.00 | 242,466 |
| 2024-07-10 | 1,623.00 | 1,650.00 | 1,602.00 | 1,619.00 | 1,619.00 | 76,487 |
| 2024-07-09 | 1,601.00 | 1,700.00 | 1,601.00 | 1,623.00 | 1,623.00 | 219,019 |
| 2024-07-08 | 1,675.00 | 1,675.00 | 1,594.00 | 1,600.00 | 1,600.00 | 446,767 |
| 2024-07-05 | 1,735.00 | 1,742.00 | 1,676.00 | 1,676.00 | 1,676.00 | 702,603 |
| 2024-07-04 | 2,000.00 | 2,230.00 | 1,743.00 | 1,757.00 | 1,757.00 | 6,305,708 |
| 2024-07-03 | 1,725.00 | 1,725.00 | 1,650.00 | 1,717.00 | 1,717.00 | 59,435 |
| 2024-07-02 | 1,726.00 | 1,748.00 | 1,703.00 | 1,725.00 | 1,725.00 | 39,856 |
| 2024-07-01 | 1,805.00 | 1,805.00 | 1,726.00 | 1,726.00 | 1,726.00 | 41,622 |
| 2024-06-28 | 1,749.00 | 1,767.00 | 1,732.00 | 1,748.00 | 1,748.00 | 27,154 |
| 2024-06-27 | 1,749.00 | 1,799.00 | 1,732.00 | 1,749.00 | 1,749.00 | 49,795 |
| 2024-06-26 | 1,815.00 | 1,844.00 | 1,725.00 | 1,725.00 | 1,725.00 | 104,927 |
| 2024-06-25 | 1,850.00 | 1,850.00 | 1,811.00 | 1,815.00 | 1,815.00 | 51,059 |
| 2024-06-24 | 1,840.00 | 1,900.00 | 1,815.00 | 1,828.00 | 1,828.00 | 102,418 |
| 2024-06-21 | 1,862.00 | 1,878.00 | 1,831.00 | 1,846.00 | 1,846.00 | 66,057 |
| 2024-06-20 | 1,821.00 | 1,887.00 | 1,821.00 | 1,880.00 | 1,880.00 | 71,106 |
| 2024-06-19 | 1,904.00 | 1,904.00 | 1,820.00 | 1,820.00 | 1,820.00 | 135,277 |
| 2024-06-18 | 1,950.00 | 1,989.00 | 1,895.00 | 1,904.00 | 1,904.00 | 215,740 |
| 2024-06-17 | 1,926.00 | 2,160.00 | 1,926.00 | 1,965.00 | 1,965.00 | 333,898 |
| 2024-06-14 | 1,821.00 | 1,960.00 | 1,808.00 | 1,946.00 | 1,946.00 | 81,546 |
| 2024-06-13 | 1,850.00 | 1,870.00 | 1,806.00 | 1,821.00 | 1,821.00 | 63,506 |
| 2024-06-12 | 1,868.00 | 1,900.00 | 1,840.00 | 1,850.00 | 1,850.00 | 31,026 |
| 2024-06-11 | 1,866.00 | 1,915.00 | 1,830.00 | 1,848.00 | 1,848.00 | 34,970 |
| 2024-06-10 | 1,882.00 | 1,894.00 | 1,811.00 | 1,852.00 | 1,852.00 | 74,099 |
| 2024-06-07 | 1,875.00 | 1,939.00 | 1,875.00 | 1,894.00 | 1,894.00 | 50,921 |
| 2024-06-05 | 1,920.00 | 1,920.00 | 1,883.00 | 1,894.00 | 1,894.00 | 20,431 |
| 2024-06-04 | 2,080.00 | 2,080.00 | 1,900.00 | 1,900.00 | 1,900.00 | 50,010 |
| 2024-06-03 | 1,930.00 | 1,935.00 | 1,889.00 | 1,895.00 | 1,895.00 | 50,448 |
| 2024-05-31 | 1,923.00 | 1,950.00 | 1,883.00 | 1,930.00 | 1,930.00 | 51,465 |
| 2024-05-30 | 1,958.00 | 1,958.00 | 1,923.00 | 1,923.00 | 1,923.00 | 85,453 |
| 2024-05-29 | 1,980.00 | 2,000.00 | 1,957.00 | 1,958.00 | 1,958.00 | 90,712 |
| 2024-05-28 | 2,000.00 | 2,050.00 | 1,962.00 | 1,980.00 | 1,980.00 | 138,403 |
| 2024-05-27 | 2,070.00 | 2,100.00 | 2,000.00 | 2,025.00 | 2,025.00 | 135,939 |
| 2024-05-24 | 2,015.00 | 2,100.00 | 1,981.00 | 2,075.00 | 2,075.00 | 153,032 |
| 2024-05-23 | 1,986.00 | 2,020.00 | 1,945.00 | 2,015.00 | 2,015.00 | 134,290 |
| 2024-05-22 | 1,957.00 | 1,995.00 | 1,930.00 | 1,967.00 | 1,967.00 | 77,163 |
| 2024-05-21 | 1,995.00 | 2,015.00 | 1,969.00 | 1,969.00 | 1,969.00 | 86,732 |
| 2024-05-20 | 2,025.00 | 2,035.00 | 1,990.00 | 1,995.00 | 1,995.00 | 58,935 |
| 2024-05-17 | 2,010.00 | 2,055.00 | 1,992.00 | 2,045.00 | 2,045.00 | 56,557 |
| 2024-05-16 | 1,995.00 | 2,035.00 | 1,990.00 | 2,010.00 | 2,010.00 | 42,601 |
| 2024-05-14 | 2,020.00 | 2,035.00 | 1,980.00 | 2,015.00 | 2,015.00 | 81,202 |
| 2024-05-13 | 2,070.00 | 2,070.00 | 2,000.00 | 2,050.00 | 2,050.00 | 57,661 |
| 2024-05-10 | 2,085.00 | 2,090.00 | 2,000.00 | 2,070.00 | 2,070.00 | 111,178 |
| 2024-05-09 | 2,010.00 | 2,210.00 | 1,990.00 | 2,055.00 | 2,055.00 | 240,308 |
| 2024-05-08 | 1,992.00 | 2,080.00 | 1,970.00 | 1,999.00 | 1,999.00 | 101,877 |
| 2024-05-07 | 2,055.00 | 2,055.00 | 1,977.00 | 1,987.00 | 1,987.00 | 79,911 |
| 2024-05-03 | 2,045.00 | 2,055.00 | 1,990.00 | 2,005.00 | 2,005.00 | 50,851 |
| 2024-05-02 | 2,035.00 | 2,140.00 | 2,000.00 | 2,045.00 | 2,045.00 | 45,914 |
| 2024-04-30 | 1,980.00 | 2,050.00 | 1,970.00 | 2,015.00 | 2,015.00 | 31,117 |
| 2024-04-29 | 2,045.00 | 2,070.00 | 1,980.00 | 1,980.00 | 1,980.00 | 97,426 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.