The E&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 287.00 | 289.00 | 280.00 | 281.00 | 2,810.00 | 85,116 |
| 2023-07-11 | 283.00 | 289.00 | 283.00 | 287.00 | 2,870.00 | 35,172 |
| 2023-07-10 | 274.00 | 299.00 | 274.00 | 284.00 | 2,840.00 | 309,732 |
| 2023-07-07 | 271.00 | 279.00 | 271.00 | 274.00 | 2,740.00 | 54,314 |
| 2023-07-06 | 282.00 | 285.00 | 273.00 | 273.00 | 2,730.00 | 177,355 |
| 2023-07-05 | 286.00 | 289.00 | 282.00 | 282.00 | 2,820.00 | 88,103 |
| 2023-07-04 | 307.00 | 307.00 | 280.00 | 284.00 | 2,840.00 | 257,885 |
| 2023-07-03 | 280.00 | 288.00 | 280.00 | 285.00 | 2,850.00 | 84,126 |
| 2023-06-30 | 279.00 | 290.00 | 277.00 | 281.00 | 2,810.00 | 122,561 |
| 2023-06-29 | 283.00 | 311.00 | 280.00 | 280.00 | 2,800.00 | 364,092 |
| 2023-06-28 | 281.00 | 283.00 | 280.00 | 281.00 | 2,810.00 | 31,085 |
| 2023-06-27 | 284.00 | 286.00 | 278.00 | 281.00 | 2,810.00 | 50,732 |
| 2023-06-26 | 286.00 | 286.00 | 280.00 | 284.00 | 2,840.00 | 49,651 |
| 2023-06-23 | 286.00 | 290.00 | 282.00 | 286.00 | 2,860.00 | 49,770 |
| 2023-06-22 | 293.00 | 297.00 | 287.00 | 287.00 | 2,870.00 | 58,579 |
| 2023-06-21 | 282.00 | 300.00 | 282.00 | 295.00 | 2,950.00 | 376,874 |
| 2023-06-20 | 282.00 | 283.00 | 279.00 | 282.00 | 2,820.00 | 56,684 |
| 2023-06-19 | 287.00 | 293.00 | 281.00 | 282.00 | 2,820.00 | 126,842 |
| 2023-06-16 | 288.00 | 295.00 | 285.00 | 289.00 | 2,890.00 | 80,616 |
| 2023-06-15 | 284.00 | 289.00 | 282.00 | 285.00 | 2,850.00 | 47,948 |
| 2023-06-14 | 288.00 | 289.00 | 281.00 | 284.00 | 2,840.00 | 57,856 |
| 2023-06-13 | 289.00 | 295.00 | 282.00 | 285.00 | 2,850.00 | 131,781 |
| 2023-06-12 | 278.00 | 291.00 | 278.00 | 289.00 | 2,890.00 | 123,791 |
| 2023-06-09 | 283.00 | 284.00 | 279.00 | 279.00 | 2,790.00 | 41,868 |
| 2023-06-08 | 283.00 | 285.00 | 279.00 | 281.00 | 2,810.00 | 66,211 |
| 2023-06-07 | 280.00 | 285.00 | 278.00 | 282.00 | 2,820.00 | 108,010 |
| 2023-06-05 | 291.00 | 297.00 | 281.00 | 283.00 | 2,830.00 | 126,383 |
| 2023-06-02 | 287.00 | 297.00 | 287.00 | 290.00 | 2,900.00 | 120,370 |
| 2023-06-01 | 275.00 | 297.00 | 272.00 | 290.00 | 2,900.00 | 239,070 |
| 2023-05-31 | 274.00 | 283.00 | 272.00 | 275.00 | 2,750.00 | 65,655 |
| 2023-05-30 | 282.00 | 284.00 | 275.00 | 276.00 | 2,760.00 | 53,158 |
| 2023-05-26 | 285.00 | 285.00 | 274.00 | 277.00 | 2,770.00 | 116,660 |
| 2023-05-25 | 289.00 | 292.00 | 281.00 | 284.00 | 2,840.00 | 131,845 |
| 2023-05-24 | 305.00 | 305.00 | 286.00 | 289.00 | 2,890.00 | 265,160 |
| 2023-05-23 | 301.00 | 314.00 | 295.00 | 300.00 | 3,000.00 | 186,507 |
| 2023-05-22 | 293.00 | 316.00 | 289.00 | 300.00 | 3,000.00 | 233,506 |
| 2023-05-19 | 292.00 | 316.00 | 290.00 | 293.00 | 2,930.00 | 291,010 |
| 2023-05-18 | 294.00 | 304.00 | 290.00 | 291.00 | 2,910.00 | 165,492 |
| 2023-05-17 | 274.00 | 340.00 | 268.00 | 296.00 | 2,960.00 | 1,257,290 |
| 2023-05-16 | 274.00 | 281.00 | 272.00 | 272.00 | 2,720.00 | 51,819 |
| 2023-05-15 | 288.00 | 289.00 | 270.00 | 276.00 | 2,760.00 | 172,000 |
| 2023-05-12 | 288.00 | 296.00 | 281.00 | 288.00 | 2,880.00 | 118,057 |
| 2023-05-11 | 293.00 | 296.00 | 284.00 | 284.00 | 2,840.00 | 107,284 |
| 2023-05-10 | 285.00 | 293.00 | 281.00 | 293.00 | 2,930.00 | 180,772 |
| 2023-05-09 | 294.00 | 297.00 | 284.00 | 288.00 | 2,880.00 | 136,608 |
| 2023-05-08 | 304.00 | 305.00 | 293.00 | 295.00 | 2,950.00 | 128,213 |
| 2023-05-04 | 320.00 | 320.00 | 297.00 | 304.00 | 3,040.00 | 368,878 |
| 2023-05-03 | 279.00 | 359.00 | 278.00 | 325.00 | 3,250.00 | 3,163,709 |
| 2023-05-02 | 267.00 | 280.00 | 267.00 | 277.00 | 2,770.00 | 74,201 |
| 2023-04-28 | 275.00 | 277.00 | 266.00 | 267.00 | 2,670.00 | 217,061 |
| 2023-04-27 | 289.00 | 290.00 | 270.00 | 276.00 | 2,760.00 | 210,317 |
| 2023-04-26 | 292.00 | 305.00 | 284.00 | 285.00 | 2,850.00 | 111,191 |
| 2023-04-25 | 285.00 | 307.00 | 279.00 | 293.00 | 2,930.00 | 253,042 |
| 2023-04-24 | 294.00 | 298.00 | 282.00 | 285.00 | 2,850.00 | 145,963 |
| 2023-04-21 | 300.00 | 305.00 | 287.00 | 295.00 | 2,950.00 | 189,869 |
| 2023-04-20 | 301.00 | 312.00 | 299.00 | 301.00 | 3,010.00 | 172,289 |
| 2023-04-19 | 332.00 | 332.00 | 299.00 | 304.00 | 3,040.00 | 738,800 |
| 2023-04-18 | 344.00 | 347.00 | 324.00 | 332.00 | 3,320.00 | 292,085 |
| 2023-04-17 | 353.00 | 360.00 | 343.00 | 344.00 | 3,440.00 | 119,126 |
| 2023-04-14 | 346.00 | 369.00 | 343.00 | 357.00 | 3,570.00 | 105,791 |
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.