The E&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 372.00 | 378.00 | 344.00 | 344.00 | 3,440.00 | 268,519 |
| 2023-04-12 | 380.00 | 394.00 | 369.00 | 372.00 | 3,720.00 | 337,806 |
| 2023-04-11 | 341.00 | 385.00 | 330.00 | 385.00 | 3,850.00 | 735,216 |
| 2023-04-10 | 349.00 | 361.00 | 343.00 | 343.00 | 3,430.00 | 384,704 |
| 2023-04-07 | 315.00 | 364.00 | 305.00 | 349.00 | 3,490.00 | 1,491,084 |
| 2023-04-06 | 286.00 | 344.00 | 285.00 | 318.00 | 3,180.00 | 2,256,320 |
| 2023-04-05 | 301.00 | 301.00 | 282.00 | 288.00 | 2,880.00 | 191,983 |
| 2023-04-04 | 289.00 | 305.00 | 287.00 | 301.00 | 3,010.00 | 148,304 |
| 2023-04-03 | 280.00 | 292.00 | 279.00 | 288.00 | 2,880.00 | 49,490 |
| 2023-03-31 | 286.00 | 286.00 | 270.00 | 280.00 | 2,800.00 | 96,154 |
| 2023-03-30 | 297.00 | 298.00 | 282.00 | 284.00 | 2,840.00 | 90,350 |
| 2023-03-29 | 292.00 | 298.00 | 283.00 | 293.00 | 2,930.00 | 86,897 |
| 2023-03-28 | 287.00 | 296.00 | 282.00 | 292.00 | 2,920.00 | 72,435 |
| 2023-03-27 | 289.00 | 295.00 | 279.00 | 290.00 | 2,900.00 | 59,171 |
| 2023-03-24 | 278.00 | 296.00 | 276.00 | 288.00 | 2,880.00 | 101,000 |
| 2023-03-23 | 265.00 | 291.00 | 265.00 | 276.00 | 2,760.00 | 168,782 |
| 2023-03-22 | 279.00 | 279.00 | 263.00 | 265.00 | 2,650.00 | 117,217 |
| 2023-03-21 | 282.00 | 287.00 | 275.00 | 279.00 | 2,790.00 | 41,860 |
| 2023-03-20 | 286.00 | 293.00 | 278.00 | 279.00 | 2,790.00 | 63,516 |
| 2023-03-17 | 284.00 | 291.00 | 275.00 | 286.00 | 2,860.00 | 89,194 |
| 2023-03-16 | 276.00 | 286.00 | 270.00 | 284.00 | 2,840.00 | 65,475 |
| 2023-03-15 | 282.00 | 290.00 | 272.00 | 276.00 | 2,760.00 | 102,860 |
| 2023-03-14 | 287.00 | 288.00 | 279.00 | 281.00 | 2,810.00 | 82,231 |
| 2023-03-13 | 272.00 | 293.00 | 271.00 | 287.00 | 2,870.00 | 220,954 |
| 2023-03-10 | 275.00 | 283.00 | 266.00 | 268.00 | 2,680.00 | 134,004 |
| 2023-03-09 | 277.00 | 300.00 | 272.00 | 282.00 | 2,820.00 | 202,425 |
| 2023-03-08 | 281.00 | 288.00 | 268.00 | 276.00 | 2,760.00 | 71,187 |
| 2023-03-07 | 265.00 | 305.00 | 265.00 | 281.00 | 2,810.00 | 429,119 |
| 2023-03-06 | 277.00 | 286.00 | 260.00 | 265.00 | 2,650.00 | 213,718 |
| 2023-03-03 | 297.00 | 298.00 | 275.00 | 277.00 | 2,770.00 | 219,602 |
| 2023-03-02 | 305.00 | 307.00 | 289.00 | 291.00 | 2,910.00 | 135,396 |
| 2023-02-28 | 301.00 | 309.00 | 300.00 | 304.00 | 3,040.00 | 89,748 |
| 2023-02-27 | 313.00 | 313.00 | 295.00 | 296.00 | 2,960.00 | 190,428 |
| 2023-02-24 | 323.00 | 324.00 | 314.00 | 314.00 | 3,140.00 | 47,006 |
| 2023-02-23 | 323.00 | 328.00 | 316.00 | 323.00 | 3,230.00 | 85,042 |
| 2023-02-22 | 342.00 | 342.00 | 313.00 | 323.00 | 3,230.00 | 204,729 |
| 2023-02-21 | 347.00 | 354.00 | 330.00 | 340.00 | 3,400.00 | 134,841 |
| 2023-02-20 | 345.00 | 350.00 | 339.00 | 349.00 | 3,490.00 | 38,969 |
| 2023-02-17 | 353.00 | 353.00 | 344.00 | 345.00 | 3,450.00 | 54,422 |
| 2023-02-16 | 350.00 | 354.00 | 345.00 | 353.00 | 3,530.00 | 34,677 |
| 2023-02-15 | 362.00 | 363.00 | 348.00 | 350.00 | 3,500.00 | 66,078 |
| 2023-02-14 | 361.00 | 362.00 | 353.00 | 362.00 | 3,620.00 | 41,662 |
| 2023-02-13 | 372.00 | 373.00 | 351.00 | 355.00 | 3,550.00 | 85,250 |
| 2023-02-10 | 376.00 | 376.00 | 365.00 | 369.00 | 3,690.00 | 88,562 |
| 2023-02-09 | 376.00 | 382.00 | 366.00 | 376.00 | 3,760.00 | 121,004 |
| 2023-02-08 | 388.00 | 389.00 | 372.00 | 373.00 | 3,730.00 | 90,695 |
| 2023-02-07 | 377.00 | 388.00 | 377.00 | 384.00 | 3,840.00 | 143,435 |
| 2023-02-06 | 374.00 | 385.00 | 368.00 | 379.00 | 3,790.00 | 141,188 |
| 2023-02-03 | 370.00 | 375.00 | 366.00 | 374.00 | 3,740.00 | 63,805 |
| 2023-02-02 | 364.00 | 376.00 | 358.00 | 369.00 | 3,690.00 | 106,244 |
| 2023-02-01 | 366.00 | 373.00 | 356.00 | 359.00 | 3,590.00 | 64,405 |
| 2023-01-31 | 350.00 | 360.00 | 347.00 | 358.00 | 3,580.00 | 38,019 |
| 2023-01-30 | 340.00 | 364.00 | 340.00 | 350.00 | 3,500.00 | 48,967 |
| 2023-01-27 | 352.00 | 352.00 | 341.00 | 350.00 | 3,500.00 | 53,348 |
| 2023-01-26 | 337.00 | 370.00 | 334.00 | 352.00 | 3,520.00 | 316,559 |
| 2023-01-25 | 344.00 | 348.00 | 337.00 | 338.00 | 3,380.00 | 53,008 |
| 2023-01-20 | 342.00 | 364.00 | 340.00 | 343.00 | 3,430.00 | 85,780 |
| 2023-01-19 | 351.00 | 355.00 | 347.00 | 348.00 | 3,480.00 | 20,390 |
| 2023-01-18 | 363.00 | 363.00 | 350.00 | 351.00 | 3,510.00 | 50,636 |
| 2023-01-17 | 354.00 | 368.00 | 353.00 | 365.00 | 3,650.00 | 55,493 |
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.