The E&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 650.00 | 662.00 | 640.00 | 650.00 | 6,500.00 | 45,106 |
| 2022-04-25 | 635.00 | 678.00 | 627.00 | 650.00 | 6,500.00 | 152,989 |
| 2022-04-22 | 639.00 | 653.00 | 626.00 | 649.00 | 6,490.00 | 90,121 |
| 2022-04-21 | 605.00 | 665.00 | 600.00 | 642.00 | 6,420.00 | 406,279 |
| 2022-04-20 | 601.00 | 605.00 | 588.00 | 601.00 | 6,010.00 | 52,417 |
| 2022-04-19 | 594.00 | 605.00 | 585.00 | 600.00 | 6,000.00 | 62,028 |
| 2022-04-18 | 613.00 | 617.00 | 590.00 | 593.00 | 5,930.00 | 58,215 |
| 2022-04-15 | 600.00 | 609.00 | 589.00 | 609.00 | 6,090.00 | 46,568 |
| 2022-04-14 | 600.00 | 606.00 | 596.00 | 597.00 | 5,970.00 | 36,791 |
| 2022-04-13 | 601.00 | 612.00 | 590.00 | 597.00 | 5,970.00 | 57,311 |
| 2022-04-12 | 615.00 | 632.00 | 591.00 | 595.00 | 5,950.00 | 87,575 |
| 2022-04-11 | 627.00 | 650.00 | 615.00 | 625.00 | 6,250.00 | 130,932 |
| 2022-04-08 | 619.00 | 630.00 | 610.00 | 627.00 | 6,270.00 | 54,356 |
| 2022-04-07 | 617.00 | 622.00 | 599.00 | 619.00 | 6,190.00 | 54,886 |
| 2022-04-06 | 626.00 | 626.00 | 610.00 | 620.00 | 6,200.00 | 44,738 |
| 2022-04-05 | 636.00 | 644.00 | 623.00 | 628.00 | 6,280.00 | 41,925 |
| 2022-04-04 | 628.00 | 654.00 | 624.00 | 640.00 | 6,400.00 | 93,539 |
| 2022-04-01 | 605.00 | 630.00 | 580.00 | 623.00 | 6,230.00 | 90,192 |
| 2022-03-31 | 603.00 | 608.00 | 598.00 | 605.00 | 6,050.00 | 32,462 |
| 2022-03-30 | 600.00 | 608.00 | 594.00 | 603.00 | 6,030.00 | 28,582 |
| 2022-03-29 | 585.00 | 606.00 | 580.00 | 598.00 | 5,980.00 | 67,802 |
| 2022-03-28 | 595.00 | 599.00 | 571.00 | 585.00 | 5,850.00 | 73,749 |
| 2022-03-25 | 609.00 | 609.00 | 588.00 | 590.00 | 5,900.00 | 121,060 |
| 2022-03-24 | 596.00 | 640.00 | 582.00 | 609.00 | 6,090.00 | 361,238 |
| 2022-03-23 | 615.00 | 626.00 | 516.00 | 575.00 | 5,750.00 | 602,906 |
| 2022-03-22 | 605.00 | 637.00 | 601.00 | 617.00 | 6,170.00 | 107,731 |
| 2022-03-21 | 630.00 | 630.00 | 611.00 | 613.00 | 6,130.00 | 28,596 |
| 2022-03-18 | 625.00 | 632.00 | 614.00 | 626.00 | 6,260.00 | 27,641 |
| 2022-03-17 | 613.00 | 630.00 | 613.00 | 624.00 | 6,240.00 | 31,970 |
| 2022-03-16 | 600.00 | 627.00 | 600.00 | 613.00 | 6,130.00 | 62,481 |
| 2022-03-15 | 614.00 | 623.00 | 606.00 | 608.00 | 6,080.00 | 21,951 |
| 2022-03-14 | 618.00 | 622.00 | 606.00 | 615.00 | 6,150.00 | 29,689 |
| 2022-03-11 | 596.00 | 640.00 | 596.00 | 618.00 | 6,180.00 | 88,417 |
| 2022-03-10 | 592.00 | 635.00 | 592.00 | 600.00 | 6,000.00 | 48,522 |
| 2022-03-08 | 607.00 | 610.00 | 581.00 | 597.00 | 5,970.00 | 71,848 |
| 2022-03-07 | 624.00 | 630.00 | 606.00 | 606.00 | 6,060.00 | 61,963 |
| 2022-03-04 | 647.00 | 647.00 | 631.00 | 631.00 | 6,310.00 | 38,815 |
| 2022-03-03 | 646.00 | 650.00 | 628.00 | 647.00 | 6,470.00 | 75,090 |
| 2022-03-02 | 650.00 | 663.00 | 636.00 | 646.00 | 6,460.00 | 88,433 |
| 2022-02-28 | 660.00 | 670.00 | 653.00 | 660.00 | 6,600.00 | 49,862 |
| 2022-02-25 | 663.00 | 712.00 | 644.00 | 670.00 | 6,700.00 | 97,978 |
| 2022-02-24 | 663.00 | 688.00 | 651.00 | 660.00 | 6,600.00 | 102,953 |
| 2022-02-23 | 699.00 | 706.00 | 671.00 | 674.00 | 6,740.00 | 82,658 |
| 2022-02-22 | 723.00 | 742.00 | 690.00 | 698.00 | 6,980.00 | 134,000 |
| 2022-02-21 | 734.00 | 742.00 | 711.00 | 729.00 | 7,290.00 | 77,966 |
| 2022-02-18 | 730.00 | 746.00 | 715.00 | 740.00 | 7,400.00 | 92,526 |
| 2022-02-17 | 754.00 | 763.00 | 705.00 | 740.00 | 7,400.00 | 125,717 |
| 2022-02-16 | 740.00 | 755.00 | 726.00 | 749.00 | 7,490.00 | 152,191 |
| 2022-02-15 | 730.00 | 799.00 | 729.00 | 732.00 | 7,320.00 | 720,699 |
| 2022-02-14 | 695.00 | 730.00 | 675.00 | 728.00 | 7,280.00 | 286,055 |
| 2022-02-11 | 705.00 | 738.00 | 690.00 | 699.00 | 6,990.00 | 310,494 |
| 2022-02-10 | 668.00 | 754.00 | 641.00 | 714.00 | 7,140.00 | 1,979,060 |
| 2022-02-09 | 660.00 | 674.00 | 643.00 | 645.00 | 6,450.00 | 111,839 |
| 2022-02-08 | 644.00 | 680.00 | 639.00 | 650.00 | 6,500.00 | 237,042 |
| 2022-02-07 | 615.00 | 726.00 | 585.00 | 644.00 | 6,440.00 | 1,128,887 |
| 2022-02-04 | 654.00 | 654.00 | 605.00 | 611.00 | 6,110.00 | 270,206 |
| 2022-02-03 | 576.00 | 696.00 | 568.00 | 664.00 | 6,640.00 | 1,594,086 |
| 2022-01-28 | 503.00 | 629.00 | 498.00 | 563.00 | 5,630.00 | 717,760 |
| 2022-01-27 | 503.00 | 515.00 | 490.00 | 505.00 | 5,050.00 | 107,322 |
| 2022-01-26 | 488.00 | 510.00 | 488.00 | 505.00 | 5,050.00 | 115,707 |
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.