The E&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,150.00 | 2,360.00 | 2,035.00 | 2,070.00 | 2,070.00 | 276,890 |
| 2024-04-25 | 2,010.00 | 2,135.00 | 1,997.00 | 2,115.00 | 2,115.00 | 63,792 |
| 2024-04-24 | 1,980.00 | 2,080.00 | 1,980.00 | 2,010.00 | 2,010.00 | 84,067 |
| 2024-04-23 | 1,950.00 | 2,010.00 | 1,939.00 | 2,000.00 | 2,000.00 | 23,247 |
| 2024-04-22 | 1,985.00 | 1,985.00 | 1,915.00 | 1,968.00 | 1,968.00 | 32,228 |
| 2024-04-19 | 2,020.00 | 2,025.00 | 1,890.00 | 1,985.00 | 1,985.00 | 105,686 |
| 2024-04-18 | 2,075.00 | 2,095.00 | 2,015.00 | 2,040.00 | 2,040.00 | 45,714 |
| 2024-04-17 | 2,080.00 | 2,080.00 | 1,976.00 | 2,060.00 | 2,060.00 | 95,153 |
| 2024-04-16 | 2,120.00 | 2,140.00 | 2,015.00 | 2,050.00 | 2,050.00 | 86,289 |
| 2024-04-15 | 2,160.00 | 2,190.00 | 2,050.00 | 2,120.00 | 2,120.00 | 133,395 |
| 2024-04-12 | 2,125.00 | 2,170.00 | 2,075.00 | 2,125.00 | 2,125.00 | 37,556 |
| 2024-04-11 | 2,135.00 | 2,135.00 | 2,055.00 | 2,125.00 | 2,125.00 | 63,243 |
| 2024-04-09 | 2,120.00 | 2,175.00 | 2,060.00 | 2,135.00 | 2,135.00 | 43,901 |
| 2024-04-08 | 2,105.00 | 2,175.00 | 2,080.00 | 2,095.00 | 2,095.00 | 111,381 |
| 2024-04-05 | 2,190.00 | 2,245.00 | 2,050.00 | 2,095.00 | 2,095.00 | 187,917 |
| 2024-04-04 | 2,095.00 | 2,220.00 | 2,040.00 | 2,105.00 | 2,105.00 | 207,070 |
| 2024-04-03 | 2,020.00 | 2,125.00 | 1,998.00 | 2,050.00 | 2,050.00 | 123,550 |
| 2024-04-02 | 2,120.00 | 2,120.00 | 1,998.00 | 1,998.00 | 1,998.00 | 63,525 |
| 2024-04-01 | 2,075.00 | 2,130.00 | 1,998.00 | 2,090.00 | 2,090.00 | 185,764 |
| 2024-03-29 | 2,155.00 | 2,155.00 | 2,060.00 | 2,110.00 | 2,110.00 | 56,228 |
| 2024-03-28 | 2,145.00 | 2,180.00 | 2,095.00 | 2,150.00 | 2,150.00 | 116,148 |
| 2024-03-27 | 2,085.00 | 2,135.00 | 2,040.00 | 2,135.00 | 2,135.00 | 52,814 |
| 2024-03-26 | 2,035.00 | 2,175.00 | 1,985.00 | 2,085.00 | 2,085.00 | 235,091 |
| 2024-03-25 | 2,090.00 | 2,090.00 | 1,980.00 | 2,030.00 | 2,030.00 | 74,703 |
| 2024-03-22 | 1,944.00 | 2,125.00 | 1,944.00 | 2,025.00 | 2,025.00 | 257,147 |
| 2024-03-21 | 1,886.00 | 1,964.00 | 1,870.00 | 1,944.00 | 1,944.00 | 125,849 |
| 2024-03-20 | 1,898.00 | 1,922.00 | 1,884.00 | 1,886.00 | 1,886.00 | 58,481 |
| 2024-03-19 | 1,911.00 | 1,945.00 | 1,894.00 | 1,898.00 | 1,898.00 | 139,806 |
| 2024-03-18 | 1,934.00 | 2,010.00 | 1,870.00 | 1,910.00 | 1,910.00 | 145,976 |
| 2024-03-15 | 1,822.00 | 1,950.00 | 1,822.00 | 1,934.00 | 1,934.00 | 415,968 |
| 2024-03-14 | 1,880.00 | 1,930.00 | 1,802.00 | 1,856.00 | 1,856.00 | 114,177 |
| 2024-03-13 | 1,839.00 | 1,869.00 | 1,798.00 | 1,828.00 | 1,828.00 | 139,875 |
| 2024-03-12 | 1,787.00 | 1,875.00 | 1,755.00 | 1,839.00 | 1,839.00 | 166,779 |
| 2024-03-11 | 1,814.00 | 1,845.00 | 1,752.00 | 1,788.00 | 1,788.00 | 158,084 |
| 2024-03-08 | 1,841.00 | 1,850.00 | 1,732.00 | 1,816.00 | 1,816.00 | 308,239 |
| 2024-03-07 | 1,824.00 | 1,839.00 | 1,750.00 | 1,838.00 | 1,838.00 | 229,739 |
| 2024-03-06 | 1,840.00 | 1,955.00 | 1,786.00 | 1,824.00 | 1,824.00 | 321,186 |
| 2024-03-05 | 1,998.00 | 2,055.00 | 1,872.00 | 1,886.00 | 1,886.00 | 492,796 |
| 2024-03-04 | 2,125.00 | 2,250.00 | 2,000.00 | 2,015.00 | 2,015.00 | 858,699 |
| 2024-02-29 | 2,995.00 | 2,995.00 | 2,195.00 | 2,250.00 | 2,250.00 | 10,357,110 |
| 2024-02-28 | 1,919.00 | 2,305.00 | 1,916.00 | 2,305.00 | 2,305.00 | 423,299 |
| 2024-02-27 | 1,798.00 | 1,858.00 | 1,757.00 | 1,775.00 | 1,775.00 | 146,013 |
| 2024-02-26 | 1,905.00 | 1,940.00 | 1,800.00 | 1,860.00 | 1,860.00 | 42,205 |
| 2024-02-23 | 1,965.00 | 1,969.00 | 1,842.00 | 1,925.00 | 1,925.00 | 62,287 |
| 2024-02-22 | 1,985.00 | 1,990.00 | 1,936.00 | 1,969.00 | 1,969.00 | 58,457 |
| 2024-02-21 | 1,919.00 | 2,180.00 | 1,897.00 | 1,973.00 | 1,973.00 | 480,802 |
| 2024-02-20 | 1,847.00 | 1,959.00 | 1,847.00 | 1,916.00 | 1,916.00 | 122,015 |
| 2024-02-19 | 1,915.00 | 1,920.00 | 1,859.00 | 1,865.00 | 1,865.00 | 104,488 |
| 2024-02-16 | 1,968.00 | 1,972.00 | 1,900.00 | 1,915.00 | 1,915.00 | 123,450 |
| 2024-02-15 | 1,980.00 | 1,992.00 | 1,921.00 | 1,968.00 | 1,968.00 | 211,237 |
| 2024-02-14 | 1,996.00 | 2,020.00 | 1,969.00 | 1,980.00 | 1,980.00 | 108,178 |
| 2024-02-13 | 2,000.00 | 2,250.00 | 1,842.00 | 1,996.00 | 1,996.00 | 561,808 |
| 2024-01-18 | 209.00 | 215.00 | 206.00 | 215.00 | 2,150.00 | 112,607 |
| 2024-01-17 | 210.00 | 215.00 | 203.00 | 209.00 | 2,090.00 | 131,237 |
| 2024-01-16 | 212.00 | 224.00 | 208.00 | 212.00 | 2,120.00 | 159,853 |
| 2024-01-15 | 207.00 | 211.00 | 204.00 | 210.00 | 2,100.00 | 51,434 |
| 2024-01-12 | 213.00 | 214.00 | 205.00 | 207.00 | 2,070.00 | 54,021 |
| 2024-01-11 | 211.00 | 216.00 | 208.00 | 213.00 | 2,130.00 | 62,288 |
| 2024-01-10 | 218.00 | 221.00 | 210.00 | 211.00 | 2,110.00 | 55,716 |
| 2024-01-09 | 209.00 | 222.00 | 203.00 | 217.00 | 2,170.00 | 134,289 |
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.