The E&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-12 | 202.00 | 213.00 | 196.00 | 211.00 | 2,110.00 | 78,000 |
| 2023-10-11 | 196.00 | 203.00 | 196.00 | 200.00 | 2,000.00 | 50,466 |
| 2023-10-10 | 202.00 | 205.00 | 198.00 | 199.00 | 1,990.00 | 50,556 |
| 2023-10-06 | 206.00 | 212.00 | 195.00 | 208.00 | 2,080.00 | 211,335 |
| 2023-10-05 | 190.00 | 218.00 | 190.00 | 195.00 | 1,950.00 | 166,048 |
| 2023-10-04 | 207.00 | 207.00 | 181.00 | 189.00 | 1,890.00 | 274,451 |
| 2023-09-27 | 212.00 | 219.00 | 202.00 | 207.00 | 2,070.00 | 172,493 |
| 2023-09-26 | 208.00 | 232.00 | 206.00 | 214.00 | 2,140.00 | 113,478 |
| 2023-09-25 | 209.00 | 215.00 | 201.00 | 213.00 | 2,130.00 | 85,722 |
| 2023-09-22 | 207.00 | 212.00 | 206.00 | 208.00 | 2,080.00 | 49,783 |
| 2023-09-21 | 221.00 | 224.00 | 210.00 | 213.00 | 2,130.00 | 97,854 |
| 2023-09-20 | 217.00 | 229.00 | 217.00 | 221.00 | 2,210.00 | 87,213 |
| 2023-09-19 | 217.00 | 231.00 | 207.00 | 227.00 | 2,270.00 | 139,734 |
| 2023-09-18 | 234.00 | 234.00 | 199.00 | 215.00 | 2,150.00 | 171,110 |
| 2023-09-15 | 223.00 | 224.00 | 218.00 | 218.00 | 2,180.00 | 65,898 |
| 2023-09-14 | 224.00 | 226.00 | 219.00 | 222.00 | 2,220.00 | 37,564 |
| 2023-09-13 | 232.00 | 234.00 | 214.00 | 224.00 | 2,240.00 | 220,728 |
| 2023-09-12 | 239.00 | 242.00 | 222.00 | 234.00 | 2,340.00 | 161,348 |
| 2023-09-11 | 235.00 | 241.00 | 231.00 | 238.00 | 2,380.00 | 54,918 |
| 2023-09-08 | 236.00 | 242.00 | 221.00 | 234.00 | 2,340.00 | 205,697 |
| 2023-09-07 | 244.00 | 244.00 | 236.00 | 236.00 | 2,360.00 | 73,955 |
| 2023-09-06 | 255.00 | 255.00 | 241.00 | 243.00 | 2,430.00 | 94,931 |
| 2023-09-05 | 253.00 | 257.00 | 245.00 | 253.00 | 2,530.00 | 110,163 |
| 2023-09-04 | 254.00 | 261.00 | 252.00 | 256.00 | 2,560.00 | 206,081 |
| 2023-09-01 | 244.00 | 264.00 | 243.00 | 255.00 | 2,550.00 | 262,869 |
| 2023-08-31 | 244.00 | 248.00 | 239.00 | 243.00 | 2,430.00 | 91,677 |
| 2023-08-30 | 243.00 | 248.00 | 239.00 | 246.00 | 2,460.00 | 84,202 |
| 2023-08-29 | 238.00 | 247.00 | 237.00 | 242.00 | 2,420.00 | 114,990 |
| 2023-08-28 | 244.00 | 249.00 | 240.00 | 240.00 | 2,400.00 | 92,585 |
| 2023-08-25 | 246.00 | 248.00 | 235.00 | 246.00 | 2,460.00 | 110,125 |
| 2023-08-24 | 254.00 | 262.00 | 233.00 | 246.00 | 2,460.00 | 247,912 |
| 2023-08-23 | 265.00 | 269.00 | 249.00 | 254.00 | 2,540.00 | 121,573 |
| 2023-08-22 | 288.00 | 288.00 | 263.00 | 263.00 | 2,630.00 | 165,717 |
| 2023-08-21 | 277.00 | 291.00 | 277.00 | 290.00 | 2,900.00 | 213,217 |
| 2023-08-18 | 261.00 | 281.00 | 257.00 | 276.00 | 2,760.00 | 248,024 |
| 2023-08-17 | 265.00 | 272.00 | 250.00 | 268.00 | 2,680.00 | 126,645 |
| 2023-08-16 | 256.00 | 277.00 | 250.00 | 270.00 | 2,700.00 | 183,548 |
| 2023-08-14 | 283.00 | 283.00 | 244.00 | 257.00 | 2,570.00 | 339,398 |
| 2023-08-11 | 277.00 | 291.00 | 273.00 | 277.00 | 2,770.00 | 206,696 |
| 2023-08-10 | 278.00 | 280.00 | 274.00 | 277.00 | 2,770.00 | 51,086 |
| 2023-08-09 | 278.00 | 281.00 | 268.00 | 278.00 | 2,780.00 | 81,279 |
| 2023-08-08 | 271.00 | 285.00 | 271.00 | 280.00 | 2,800.00 | 178,893 |
| 2023-08-07 | 266.00 | 285.00 | 263.00 | 271.00 | 2,710.00 | 291,456 |
| 2023-08-04 | 260.00 | 274.00 | 255.00 | 263.00 | 2,630.00 | 181,530 |
| 2023-08-03 | 242.00 | 264.00 | 233.00 | 260.00 | 2,600.00 | 217,241 |
| 2023-08-02 | 250.00 | 256.00 | 238.00 | 244.00 | 2,440.00 | 160,036 |
| 2023-08-01 | 250.00 | 268.00 | 247.00 | 253.00 | 2,530.00 | 166,253 |
| 2023-07-31 | 244.00 | 253.00 | 241.00 | 250.00 | 2,500.00 | 70,759 |
| 2023-07-28 | 231.00 | 248.00 | 231.00 | 247.00 | 2,470.00 | 62,488 |
| 2023-07-27 | 219.00 | 247.00 | 219.00 | 243.00 | 2,430.00 | 156,508 |
| 2023-07-26 | 232.00 | 238.00 | 209.00 | 221.00 | 2,210.00 | 372,244 |
| 2023-07-25 | 247.00 | 247.00 | 235.00 | 237.00 | 2,370.00 | 130,512 |
| 2023-07-24 | 257.00 | 263.00 | 240.00 | 248.00 | 2,480.00 | 215,471 |
| 2023-07-21 | 263.00 | 268.00 | 257.00 | 257.00 | 2,570.00 | 97,135 |
| 2023-07-20 | 268.00 | 270.00 | 260.00 | 262.00 | 2,620.00 | 132,261 |
| 2023-07-19 | 273.00 | 275.00 | 264.00 | 272.00 | 2,720.00 | 112,306 |
| 2023-07-18 | 275.00 | 278.00 | 262.00 | 273.00 | 2,730.00 | 164,656 |
| 2023-07-17 | 274.00 | 278.00 | 273.00 | 277.00 | 2,770.00 | 43,977 |
| 2023-07-14 | 281.00 | 283.00 | 273.00 | 275.00 | 2,750.00 | 139,145 |
| 2023-07-13 | 282.00 | 285.00 | 277.00 | 281.00 | 2,810.00 | 111,277 |
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.