The E&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 377.00 | 391.00 | 371.00 | 383.00 | 3,830.00 | 116,074 |
| 2022-10-20 | 354.00 | 415.00 | 354.00 | 378.00 | 3,780.00 | 622,944 |
| 2022-10-19 | 352.00 | 373.00 | 347.00 | 356.00 | 3,560.00 | 74,108 |
| 2022-10-18 | 357.00 | 362.00 | 342.00 | 350.00 | 3,500.00 | 78,486 |
| 2022-10-17 | 333.00 | 354.00 | 328.00 | 350.00 | 3,500.00 | 94,927 |
| 2022-10-14 | 318.00 | 412.00 | 318.00 | 349.00 | 3,490.00 | 991,066 |
| 2022-10-13 | 342.00 | 343.00 | 318.00 | 318.00 | 3,180.00 | 91,836 |
| 2022-10-12 | 368.00 | 369.00 | 339.00 | 346.00 | 3,460.00 | 116,056 |
| 2022-10-11 | 370.00 | 376.00 | 353.00 | 369.00 | 3,690.00 | 59,934 |
| 2022-10-07 | 367.00 | 448.00 | 367.00 | 381.00 | 3,810.00 | 566,142 |
| 2022-10-06 | 377.00 | 381.00 | 370.00 | 371.00 | 3,710.00 | 23,156 |
| 2022-10-05 | 373.00 | 380.00 | 370.00 | 374.00 | 3,740.00 | 19,525 |
| 2022-10-04 | 360.00 | 384.00 | 360.00 | 374.00 | 3,740.00 | 32,797 |
| 2022-09-30 | 345.00 | 366.00 | 344.00 | 359.00 | 3,590.00 | 35,018 |
| 2022-09-29 | 367.00 | 375.00 | 355.00 | 367.00 | 3,670.00 | 36,381 |
| 2022-09-28 | 384.00 | 399.00 | 364.00 | 365.00 | 3,650.00 | 35,076 |
| 2022-09-27 | 391.00 | 402.00 | 383.00 | 383.00 | 3,830.00 | 28,706 |
| 2022-09-26 | 404.00 | 412.00 | 375.00 | 404.00 | 4,040.00 | 57,675 |
| 2022-09-23 | 405.00 | 411.00 | 400.00 | 404.00 | 4,040.00 | 20,487 |
| 2022-09-22 | 401.00 | 408.00 | 398.00 | 405.00 | 4,050.00 | 16,798 |
| 2022-09-21 | 401.00 | 408.00 | 396.00 | 405.00 | 4,050.00 | 39,829 |
| 2022-09-20 | 408.00 | 414.00 | 399.00 | 403.00 | 4,030.00 | 31,905 |
| 2022-09-19 | 417.00 | 417.00 | 395.00 | 405.00 | 4,050.00 | 71,119 |
| 2022-09-16 | 420.00 | 424.00 | 411.00 | 417.00 | 4,170.00 | 56,465 |
| 2022-09-15 | 429.00 | 433.00 | 416.00 | 423.00 | 4,230.00 | 13,980 |
| 2022-09-14 | 409.00 | 430.00 | 409.00 | 429.00 | 4,290.00 | 29,788 |
| 2022-09-13 | 427.00 | 444.00 | 427.00 | 429.00 | 4,290.00 | 24,940 |
| 2022-09-08 | 426.00 | 438.00 | 411.00 | 426.00 | 4,260.00 | 65,008 |
| 2022-09-07 | 439.00 | 444.00 | 420.00 | 427.00 | 4,270.00 | 60,847 |
| 2022-09-06 | 443.00 | 450.00 | 436.00 | 443.00 | 4,430.00 | 22,147 |
| 2022-09-05 | 432.00 | 453.00 | 430.00 | 447.00 | 4,470.00 | 43,069 |
| 2022-09-02 | 456.00 | 465.00 | 434.00 | 450.00 | 4,500.00 | 22,551 |
| 2022-09-01 | 461.00 | 470.00 | 450.00 | 450.00 | 4,500.00 | 30,182 |
| 2022-08-31 | 468.00 | 474.00 | 465.00 | 468.00 | 4,680.00 | 14,147 |
| 2022-08-30 | 452.00 | 471.00 | 452.00 | 470.00 | 4,700.00 | 22,947 |
| 2022-08-29 | 469.00 | 470.00 | 446.00 | 460.00 | 4,600.00 | 50,470 |
| 2022-08-26 | 485.00 | 487.00 | 469.00 | 476.00 | 4,760.00 | 33,954 |
| 2022-08-25 | 484.00 | 494.00 | 472.00 | 485.00 | 4,850.00 | 31,896 |
| 2022-08-24 | 452.00 | 514.00 | 452.00 | 479.00 | 4,790.00 | 188,938 |
| 2022-08-23 | 490.00 | 493.00 | 460.00 | 460.00 | 4,600.00 | 72,014 |
| 2022-08-22 | 497.00 | 500.00 | 487.00 | 491.00 | 4,910.00 | 24,527 |
| 2022-08-19 | 494.00 | 505.00 | 492.00 | 501.00 | 5,010.00 | 17,856 |
| 2022-08-18 | 499.00 | 504.00 | 486.00 | 494.00 | 4,940.00 | 41,522 |
| 2022-08-17 | 508.00 | 511.00 | 489.00 | 505.00 | 5,050.00 | 48,839 |
| 2022-08-16 | 517.00 | 520.00 | 500.00 | 505.00 | 5,050.00 | 55,657 |
| 2022-08-12 | 536.00 | 536.00 | 508.00 | 515.00 | 5,150.00 | 64,945 |
| 2022-08-11 | 546.00 | 548.00 | 530.00 | 530.00 | 5,300.00 | 33,928 |
| 2022-08-10 | 548.00 | 551.00 | 527.00 | 543.00 | 5,430.00 | 44,830 |
| 2022-08-09 | 549.00 | 561.00 | 541.00 | 548.00 | 5,480.00 | 36,015 |
| 2022-08-08 | 586.00 | 595.00 | 540.00 | 553.00 | 5,530.00 | 121,212 |
| 2022-08-05 | 542.00 | 569.00 | 540.00 | 558.00 | 5,580.00 | 61,817 |
| 2022-08-04 | 548.00 | 557.00 | 542.00 | 546.00 | 5,460.00 | 27,422 |
| 2022-08-03 | 564.00 | 564.00 | 540.00 | 549.00 | 5,490.00 | 55,942 |
| 2022-08-02 | 534.00 | 587.00 | 529.00 | 558.00 | 5,580.00 | 356,300 |
| 2022-08-01 | 534.00 | 537.00 | 524.00 | 530.00 | 5,300.00 | 60,592 |
| 2022-07-29 | 534.00 | 545.00 | 530.00 | 534.00 | 5,340.00 | 44,496 |
| 2022-07-28 | 539.00 | 577.00 | 511.00 | 531.00 | 5,310.00 | 229,220 |
| 2022-07-27 | 540.00 | 546.00 | 532.00 | 536.00 | 5,360.00 | 24,774 |
| 2022-07-26 | 539.00 | 551.00 | 537.00 | 540.00 | 5,400.00 | 40,609 |
| 2022-07-25 | 550.00 | 553.00 | 539.00 | 550.00 | 5,500.00 | 61,211 |
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.