The E&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-08 | 207.00 | 209.00 | 202.00 | 206.00 | 2,060.00 | 49,862 |
| 2024-01-05 | 204.00 | 211.00 | 203.00 | 204.00 | 2,040.00 | 70,814 |
| 2024-01-04 | 209.00 | 213.00 | 202.00 | 202.00 | 2,020.00 | 50,244 |
| 2024-01-03 | 210.00 | 212.00 | 207.00 | 211.00 | 2,110.00 | 65,034 |
| 2024-01-02 | 201.00 | 215.00 | 201.00 | 212.00 | 2,120.00 | 69,685 |
| 2023-12-28 | 207.00 | 207.00 | 199.00 | 201.00 | 2,010.00 | 59,609 |
| 2023-12-27 | 192.00 | 209.00 | 189.00 | 205.00 | 2,050.00 | 236,445 |
| 2023-12-26 | 197.00 | 197.00 | 185.00 | 192.00 | 1,920.00 | 114,367 |
| 2023-12-22 | 217.00 | 218.00 | 195.00 | 197.00 | 1,970.00 | 248,203 |
| 2023-12-21 | 218.00 | 220.00 | 210.00 | 214.00 | 2,140.00 | 119,840 |
| 2023-12-20 | 219.00 | 221.00 | 215.00 | 218.00 | 2,180.00 | 81,312 |
| 2023-12-19 | 221.00 | 229.00 | 218.00 | 220.00 | 2,200.00 | 85,212 |
| 2023-12-18 | 210.00 | 230.00 | 205.00 | 221.00 | 2,210.00 | 329,403 |
| 2023-12-15 | 211.00 | 213.00 | 206.00 | 210.00 | 2,100.00 | 83,767 |
| 2023-12-14 | 210.00 | 212.00 | 205.00 | 210.00 | 2,100.00 | 57,569 |
| 2023-12-13 | 215.00 | 217.00 | 207.00 | 210.00 | 2,100.00 | 77,197 |
| 2023-12-12 | 217.00 | 220.00 | 209.00 | 215.00 | 2,150.00 | 94,481 |
| 2023-12-11 | 215.00 | 220.00 | 213.00 | 216.00 | 2,160.00 | 95,606 |
| 2023-12-08 | 213.00 | 216.00 | 207.00 | 215.00 | 2,150.00 | 141,702 |
| 2023-12-07 | 224.00 | 232.00 | 212.00 | 213.00 | 2,130.00 | 326,583 |
| 2023-12-06 | 212.00 | 245.00 | 210.00 | 227.00 | 2,270.00 | 2,506,068 |
| 2023-12-05 | 216.00 | 217.00 | 211.00 | 212.00 | 2,120.00 | 106,693 |
| 2023-12-04 | 213.00 | 218.00 | 207.00 | 217.00 | 2,170.00 | 130,385 |
| 2023-12-01 | 203.00 | 216.00 | 200.00 | 213.00 | 2,130.00 | 243,171 |
| 2023-11-30 | 201.00 | 214.00 | 195.00 | 203.00 | 2,030.00 | 233,937 |
| 2023-11-29 | 201.00 | 204.00 | 194.00 | 201.00 | 2,010.00 | 126,850 |
| 2023-11-28 | 209.00 | 212.00 | 197.00 | 200.00 | 2,000.00 | 169,703 |
| 2023-11-27 | 214.00 | 216.00 | 196.00 | 208.00 | 2,080.00 | 336,294 |
| 2023-11-24 | 217.00 | 220.00 | 212.00 | 218.00 | 2,180.00 | 161,711 |
| 2023-11-23 | 213.00 | 219.00 | 209.00 | 216.00 | 2,160.00 | 183,859 |
| 2023-11-22 | 209.00 | 227.00 | 206.00 | 210.00 | 2,100.00 | 711,591 |
| 2023-11-21 | 221.00 | 221.00 | 203.00 | 207.00 | 2,070.00 | 462,114 |
| 2023-11-20 | 225.00 | 242.00 | 217.00 | 218.00 | 2,180.00 | 1,201,284 |
| 2023-11-17 | 220.00 | 267.00 | 213.00 | 225.00 | 2,250.00 | 6,114,376 |
| 2023-11-16 | 184.00 | 238.00 | 184.00 | 219.00 | 2,190.00 | 4,106,430 |
| 2023-11-15 | 215.00 | 215.00 | 186.00 | 187.00 | 1,870.00 | 1,450,797 |
| 2023-11-14 | 175.00 | 218.00 | 175.00 | 196.00 | 1,960.00 | 7,384,325 |
| 2023-11-13 | 156.00 | 196.00 | 154.00 | 168.00 | 1,680.00 | 2,523,523 |
| 2023-11-10 | 156.00 | 157.00 | 150.00 | 152.00 | 1,520.00 | 78,452 |
| 2023-11-09 | 161.00 | 162.00 | 153.00 | 158.00 | 1,580.00 | 168,976 |
| 2023-11-08 | 163.00 | 163.00 | 159.00 | 161.00 | 1,610.00 | 53,434 |
| 2023-11-07 | 163.00 | 164.00 | 161.00 | 162.00 | 1,620.00 | 82,903 |
| 2023-11-06 | 164.00 | 167.00 | 161.00 | 162.00 | 1,620.00 | 109,511 |
| 2023-11-03 | 168.00 | 171.00 | 163.00 | 163.00 | 1,630.00 | 78,014 |
| 2023-11-02 | 163.00 | 166.00 | 161.00 | 166.00 | 1,660.00 | 113,315 |
| 2023-11-01 | 179.00 | 179.00 | 158.00 | 161.00 | 1,610.00 | 134,163 |
| 2023-10-31 | 184.00 | 186.00 | 170.00 | 175.00 | 1,750.00 | 115,754 |
| 2023-10-30 | 186.00 | 186.00 | 180.00 | 183.00 | 1,830.00 | 30,255 |
| 2023-10-27 | 188.00 | 188.00 | 181.00 | 186.00 | 1,860.00 | 58,553 |
| 2023-10-26 | 190.00 | 190.00 | 180.00 | 188.00 | 1,880.00 | 70,311 |
| 2023-10-25 | 192.00 | 195.00 | 189.00 | 191.00 | 1,910.00 | 41,423 |
| 2023-10-24 | 197.00 | 198.00 | 191.00 | 191.00 | 1,910.00 | 43,782 |
| 2023-10-23 | 197.00 | 201.00 | 190.00 | 193.00 | 1,930.00 | 30,751 |
| 2023-10-20 | 190.00 | 198.00 | 184.00 | 198.00 | 1,980.00 | 79,168 |
| 2023-10-19 | 192.00 | 197.00 | 184.00 | 195.00 | 1,950.00 | 82,217 |
| 2023-10-18 | 197.00 | 202.00 | 190.00 | 192.00 | 1,920.00 | 60,841 |
| 2023-10-17 | 197.00 | 199.00 | 192.00 | 196.00 | 1,960.00 | 71,672 |
| 2023-10-16 | 199.00 | 201.00 | 188.00 | 201.00 | 2,010.00 | 94,134 |
| 2023-10-13 | 210.00 | 211.00 | 199.00 | 199.00 | 1,990.00 | 68,856 |
| 2023-10-12 | 202.00 | 213.00 | 196.00 | 211.00 | 2,110.00 | 78,000 |
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.