The E&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 363.00 | 372.00 | 355.00 | 359.00 | 3,590.00 | 67,559 |
| 2023-01-13 | 376.00 | 377.00 | 360.00 | 361.00 | 3,610.00 | 109,743 |
| 2023-01-12 | 356.00 | 376.00 | 355.00 | 372.00 | 3,720.00 | 214,118 |
| 2023-01-11 | 358.00 | 379.00 | 352.00 | 353.00 | 3,530.00 | 311,716 |
| 2023-01-10 | 328.00 | 366.00 | 327.00 | 357.00 | 3,570.00 | 585,120 |
| 2023-01-09 | 323.00 | 340.00 | 323.00 | 328.00 | 3,280.00 | 123,503 |
| 2023-01-06 | 317.00 | 327.00 | 314.00 | 316.00 | 3,160.00 | 94,573 |
| 2023-01-05 | 326.00 | 330.00 | 314.00 | 319.00 | 3,190.00 | 123,383 |
| 2023-01-04 | 317.00 | 327.00 | 313.00 | 327.00 | 3,270.00 | 50,440 |
| 2023-01-03 | 321.00 | 330.00 | 310.00 | 317.00 | 3,170.00 | 100,202 |
| 2023-01-02 | 316.00 | 376.00 | 316.00 | 319.00 | 3,190.00 | 947,464 |
| 2022-12-29 | 314.00 | 318.00 | 312.00 | 315.00 | 3,150.00 | 26,719 |
| 2022-12-28 | 320.00 | 325.00 | 310.00 | 314.00 | 3,140.00 | 58,222 |
| 2022-12-27 | 318.00 | 321.00 | 313.00 | 318.00 | 3,180.00 | 43,646 |
| 2022-12-26 | 323.00 | 324.00 | 314.00 | 317.00 | 3,170.00 | 41,923 |
| 2022-12-23 | 338.00 | 338.00 | 321.00 | 324.00 | 3,240.00 | 90,606 |
| 2022-12-22 | 335.00 | 345.00 | 332.00 | 336.00 | 3,360.00 | 58,295 |
| 2022-12-21 | 342.00 | 344.00 | 334.00 | 337.00 | 3,370.00 | 44,513 |
| 2022-12-20 | 353.00 | 356.00 | 334.00 | 340.00 | 3,400.00 | 93,622 |
| 2022-12-19 | 357.00 | 365.00 | 356.00 | 356.00 | 3,560.00 | 58,143 |
| 2022-12-16 | 360.00 | 373.00 | 356.00 | 360.00 | 3,600.00 | 127,768 |
| 2022-12-15 | 368.00 | 402.00 | 354.00 | 367.00 | 3,670.00 | 496,957 |
| 2022-12-14 | 347.00 | 388.00 | 347.00 | 362.00 | 3,620.00 | 459,037 |
| 2022-12-13 | 340.00 | 348.00 | 338.00 | 340.00 | 3,400.00 | 69,349 |
| 2022-12-12 | 339.00 | 347.00 | 330.00 | 340.00 | 3,400.00 | 43,919 |
| 2022-12-09 | 337.00 | 345.00 | 336.00 | 338.00 | 3,380.00 | 57,420 |
| 2022-12-08 | 340.00 | 348.00 | 340.00 | 340.00 | 3,400.00 | 54,516 |
| 2022-12-07 | 348.00 | 363.00 | 340.00 | 344.00 | 3,440.00 | 91,854 |
| 2022-12-06 | 354.00 | 366.00 | 352.00 | 358.00 | 3,580.00 | 52,952 |
| 2022-12-05 | 360.00 | 363.00 | 354.00 | 360.00 | 3,600.00 | 39,411 |
| 2022-12-02 | 359.00 | 365.00 | 357.00 | 360.00 | 3,600.00 | 32,495 |
| 2022-12-01 | 358.00 | 369.00 | 357.00 | 360.00 | 3,600.00 | 54,917 |
| 2022-11-30 | 358.00 | 360.00 | 351.00 | 357.00 | 3,570.00 | 17,990 |
| 2022-11-29 | 358.00 | 363.00 | 350.00 | 356.00 | 3,560.00 | 29,381 |
| 2022-11-28 | 369.00 | 374.00 | 350.00 | 355.00 | 3,550.00 | 41,141 |
| 2022-11-25 | 364.00 | 375.00 | 363.00 | 370.00 | 3,700.00 | 58,126 |
| 2022-11-24 | 372.00 | 409.00 | 365.00 | 369.00 | 3,690.00 | 739,825 |
| 2022-11-23 | 357.00 | 376.00 | 354.00 | 359.00 | 3,590.00 | 72,570 |
| 2022-11-22 | 363.00 | 365.00 | 349.00 | 351.00 | 3,510.00 | 56,602 |
| 2022-11-21 | 372.00 | 372.00 | 359.00 | 362.00 | 3,620.00 | 30,570 |
| 2022-11-18 | 375.00 | 383.00 | 366.00 | 372.00 | 3,720.00 | 39,051 |
| 2022-11-17 | 382.00 | 382.00 | 370.00 | 375.00 | 3,750.00 | 18,207 |
| 2022-11-16 | 382.00 | 390.00 | 370.00 | 380.00 | 3,800.00 | 59,488 |
| 2022-11-15 | 390.00 | 393.00 | 375.00 | 380.00 | 3,800.00 | 41,066 |
| 2022-11-14 | 386.00 | 393.00 | 381.00 | 390.00 | 3,900.00 | 27,656 |
| 2022-11-11 | 384.00 | 405.00 | 376.00 | 387.00 | 3,870.00 | 98,532 |
| 2022-11-10 | 386.00 | 386.00 | 361.00 | 375.00 | 3,750.00 | 50,790 |
| 2022-11-09 | 386.00 | 392.00 | 381.00 | 388.00 | 3,880.00 | 28,353 |
| 2022-11-08 | 374.00 | 386.00 | 371.00 | 385.00 | 3,850.00 | 42,346 |
| 2022-11-07 | 377.00 | 385.00 | 365.00 | 377.00 | 3,770.00 | 44,401 |
| 2022-11-04 | 368.00 | 386.00 | 365.00 | 377.00 | 3,770.00 | 51,689 |
| 2022-11-03 | 369.00 | 374.00 | 361.00 | 369.00 | 3,690.00 | 34,041 |
| 2022-11-02 | 365.00 | 379.00 | 363.00 | 369.00 | 3,690.00 | 26,811 |
| 2022-11-01 | 371.00 | 378.00 | 365.00 | 368.00 | 3,680.00 | 22,875 |
| 2022-10-31 | 373.00 | 375.00 | 364.00 | 369.00 | 3,690.00 | 22,426 |
| 2022-10-28 | 374.00 | 380.00 | 371.00 | 371.00 | 3,710.00 | 26,673 |
| 2022-10-27 | 375.00 | 380.00 | 372.00 | 374.00 | 3,740.00 | 22,697 |
| 2022-10-26 | 372.00 | 380.00 | 365.00 | 374.00 | 3,740.00 | 47,544 |
| 2022-10-25 | 384.00 | 387.00 | 365.00 | 372.00 | 3,720.00 | 67,880 |
| 2022-10-24 | 377.00 | 390.00 | 375.00 | 384.00 | 3,840.00 | 86,570 |
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.