The E&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 555.00 | 562.00 | 540.00 | 551.00 | 5,510.00 | 101,002 |
| 2022-07-21 | 519.00 | 569.00 | 517.00 | 562.00 | 5,620.00 | 505,538 |
| 2022-07-20 | 489.00 | 562.00 | 486.00 | 521.00 | 5,210.00 | 1,155,564 |
| 2022-07-19 | 482.00 | 494.00 | 480.00 | 486.00 | 4,860.00 | 11,512 |
| 2022-07-18 | 496.00 | 497.00 | 478.00 | 482.00 | 4,820.00 | 56,341 |
| 2022-07-15 | 473.00 | 498.00 | 458.00 | 490.00 | 4,900.00 | 40,102 |
| 2022-07-14 | 481.00 | 484.00 | 466.00 | 473.00 | 4,730.00 | 21,029 |
| 2022-07-13 | 494.00 | 497.00 | 481.00 | 481.00 | 4,810.00 | 51,502 |
| 2022-07-12 | 466.00 | 495.00 | 453.00 | 494.00 | 4,940.00 | 40,380 |
| 2022-07-11 | 453.00 | 476.00 | 453.00 | 468.00 | 4,680.00 | 54,522 |
| 2022-07-08 | 456.00 | 458.00 | 447.00 | 456.00 | 4,560.00 | 32,009 |
| 2022-07-07 | 456.00 | 467.00 | 447.00 | 453.00 | 4,530.00 | 39,008 |
| 2022-07-06 | 476.00 | 481.00 | 453.00 | 456.00 | 4,560.00 | 40,050 |
| 2022-07-05 | 430.00 | 518.00 | 430.00 | 472.00 | 4,720.00 | 413,592 |
| 2022-07-04 | 451.00 | 455.00 | 425.00 | 439.00 | 4,390.00 | 86,797 |
| 2022-07-01 | 458.00 | 466.00 | 433.00 | 455.00 | 4,550.00 | 40,388 |
| 2022-06-30 | 475.00 | 475.00 | 461.00 | 461.00 | 4,610.00 | 15,970 |
| 2022-06-29 | 456.00 | 484.00 | 456.00 | 475.00 | 4,750.00 | 53,411 |
| 2022-06-28 | 480.00 | 480.00 | 461.00 | 468.00 | 4,680.00 | 35,028 |
| 2022-06-27 | 471.00 | 485.00 | 471.00 | 475.00 | 4,750.00 | 24,194 |
| 2022-06-24 | 451.00 | 476.00 | 451.00 | 471.00 | 4,710.00 | 36,397 |
| 2022-06-23 | 482.00 | 500.00 | 455.00 | 461.00 | 4,610.00 | 105,967 |
| 2022-06-22 | 496.00 | 505.00 | 474.00 | 495.00 | 4,950.00 | 57,323 |
| 2022-06-21 | 500.00 | 503.00 | 494.00 | 497.00 | 4,970.00 | 43,171 |
| 2022-06-20 | 517.00 | 526.00 | 490.00 | 500.00 | 5,000.00 | 89,580 |
| 2022-06-17 | 500.00 | 525.00 | 491.00 | 519.00 | 5,190.00 | 80,764 |
| 2022-06-16 | 500.00 | 526.00 | 500.00 | 520.00 | 5,200.00 | 109,385 |
| 2022-06-15 | 498.00 | 516.00 | 496.00 | 497.00 | 4,970.00 | 70,255 |
| 2022-06-14 | 488.00 | 505.00 | 488.00 | 500.00 | 5,000.00 | 106,146 |
| 2022-06-13 | 540.00 | 540.00 | 507.00 | 508.00 | 5,080.00 | 82,722 |
| 2022-06-10 | 542.00 | 547.00 | 540.00 | 546.00 | 5,460.00 | 44,927 |
| 2022-06-09 | 549.00 | 558.00 | 540.00 | 549.00 | 5,490.00 | 48,776 |
| 2022-06-08 | 557.00 | 560.00 | 552.00 | 552.00 | 5,520.00 | 53,428 |
| 2022-06-07 | 565.00 | 574.00 | 552.00 | 555.00 | 5,550.00 | 46,147 |
| 2022-06-03 | 543.00 | 615.00 | 543.00 | 564.00 | 5,640.00 | 578,120 |
| 2022-06-02 | 559.00 | 567.00 | 550.00 | 550.00 | 5,500.00 | 37,267 |
| 2022-05-31 | 563.00 | 563.00 | 551.00 | 557.00 | 5,570.00 | 59,629 |
| 2022-05-30 | 565.00 | 568.00 | 550.00 | 558.00 | 5,580.00 | 98,747 |
| 2022-05-27 | 568.00 | 569.00 | 559.00 | 565.00 | 5,650.00 | 28,461 |
| 2022-05-26 | 563.00 | 574.00 | 555.00 | 566.00 | 5,660.00 | 59,162 |
| 2022-05-25 | 563.00 | 576.00 | 562.00 | 563.00 | 5,630.00 | 32,957 |
| 2022-05-24 | 578.00 | 583.00 | 565.00 | 569.00 | 5,690.00 | 46,534 |
| 2022-05-23 | 582.00 | 585.00 | 570.00 | 580.00 | 5,800.00 | 40,143 |
| 2022-05-20 | 582.00 | 595.00 | 581.00 | 582.00 | 5,820.00 | 21,706 |
| 2022-05-19 | 594.00 | 597.00 | 580.00 | 582.00 | 5,820.00 | 25,922 |
| 2022-05-18 | 605.00 | 611.00 | 596.00 | 596.00 | 5,960.00 | 24,621 |
| 2022-05-17 | 583.00 | 602.00 | 581.00 | 602.00 | 6,020.00 | 25,874 |
| 2022-05-16 | 586.00 | 592.00 | 581.00 | 583.00 | 5,830.00 | 29,401 |
| 2022-05-13 | 579.00 | 592.00 | 579.00 | 586.00 | 5,860.00 | 17,657 |
| 2022-05-12 | 592.00 | 592.00 | 570.00 | 583.00 | 5,830.00 | 53,324 |
| 2022-05-11 | 585.00 | 597.00 | 582.00 | 593.00 | 5,930.00 | 21,692 |
| 2022-05-10 | 585.00 | 595.00 | 574.00 | 579.00 | 5,790.00 | 66,335 |
| 2022-05-09 | 608.00 | 610.00 | 593.00 | 593.00 | 5,930.00 | 35,668 |
| 2022-05-06 | 601.00 | 610.00 | 599.00 | 604.00 | 6,040.00 | 40,369 |
| 2022-05-04 | 625.00 | 627.00 | 607.00 | 607.00 | 6,070.00 | 42,068 |
| 2022-05-03 | 619.00 | 642.00 | 619.00 | 620.00 | 6,200.00 | 38,919 |
| 2022-05-02 | 650.00 | 650.00 | 595.00 | 618.00 | 6,180.00 | 74,730 |
| 2022-04-29 | 615.00 | 625.00 | 610.00 | 611.00 | 6,110.00 | 37,609 |
| 2022-04-28 | 650.00 | 650.00 | 605.00 | 605.00 | 6,050.00 | 90,386 |
| 2022-04-27 | 638.00 | 639.00 | 620.00 | 624.00 | 6,240.00 | 57,078 |
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.