The E&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,431.00 | 1,562.00 | 1,380.00 | 1,410.00 | 1,410.00 | 334,160 |
| 2026-07-16 | 1,650.00 | 1,710.00 | 1,510.00 | 1,587.00 | 1,587.00 | 464,732 |
| 2026-07-15 | 1,900.00 | 1,960.00 | 1,690.00 | 1,719.00 | 1,719.00 | 980,028 |
| 2026-07-14 | 1,500.00 | 1,950.00 | 1,485.00 | 1,827.00 | 1,827.00 | 3,322,349 |
| 2026-07-13 | 1,548.00 | 1,590.00 | 1,430.00 | 1,500.00 | 1,500.00 | 313,246 |
| 2026-07-10 | 1,348.00 | 1,525.00 | 1,230.00 | 1,504.00 | 1,504.00 | 690,960 |
| 2026-07-09 | 1,414.00 | 1,450.00 | 1,291.00 | 1,323.00 | 1,323.00 | 466,033 |
| 2026-07-08 | 1,506.00 | 1,506.00 | 1,380.00 | 1,414.00 | 1,414.00 | 419,928 |
| 2026-07-07 | 1,499.00 | 1,552.00 | 1,411.00 | 1,507.00 | 1,507.00 | 224,711 |
| 2026-07-06 | 1,620.00 | 1,663.00 | 1,433.00 | 1,499.00 | 1,499.00 | 267,294 |
| 2026-07-03 | 1,720.00 | 1,741.00 | 1,550.00 | 1,620.00 | 1,620.00 | 215,572 |
| 2026-07-02 | 1,859.00 | 1,859.00 | 1,696.00 | 1,696.00 | 1,696.00 | 334,521 |
| 2026-07-01 | 1,780.00 | 1,978.00 | 1,670.00 | 1,860.00 | 1,860.00 | 866,115 |
| 2026-06-30 | 1,900.00 | 1,977.00 | 1,729.00 | 1,780.00 | 1,780.00 | 236,466 |
| 2026-06-29 | 1,730.00 | 2,130.00 | 1,656.00 | 1,900.00 | 1,900.00 | 718,788 |
| 2026-06-26 | 1,948.00 | 1,948.00 | 1,690.00 | 1,730.00 | 1,730.00 | 375,607 |
| 2026-06-25 | 2,045.00 | 2,090.00 | 1,925.00 | 1,948.00 | 1,948.00 | 203,617 |
| 2026-06-24 | 1,930.00 | 2,150.00 | 1,903.00 | 2,000.00 | 2,000.00 | 610,176 |
| 2026-06-23 | 2,110.00 | 2,270.00 | 1,901.00 | 1,929.00 | 1,929.00 | 339,512 |
| 2026-06-22 | 2,265.00 | 2,345.00 | 2,100.00 | 2,110.00 | 2,110.00 | 437,463 |
| 2026-06-19 | 2,560.00 | 2,565.00 | 2,350.00 | 2,365.00 | 2,365.00 | 460,153 |
| 2026-06-18 | 2,400.00 | 2,620.00 | 2,300.00 | 2,560.00 | 2,560.00 | 656,836 |
| 2026-06-17 | 2,235.00 | 2,450.00 | 2,050.00 | 2,410.00 | 2,410.00 | 462,669 |
| 2026-06-16 | 2,230.00 | 2,400.00 | 2,200.00 | 2,235.00 | 2,235.00 | 237,853 |
| 2026-06-15 | 2,490.00 | 2,500.00 | 2,205.00 | 2,230.00 | 2,230.00 | 380,128 |
| 2026-06-12 | 2,405.00 | 2,525.00 | 2,220.00 | 2,420.00 | 2,420.00 | 429,394 |
| 2026-06-11 | 2,410.00 | 2,410.00 | 2,225.00 | 2,335.00 | 2,335.00 | 309,886 |
| 2026-06-10 | 2,030.00 | 2,550.00 | 2,030.00 | 2,395.00 | 2,395.00 | 715,788 |
| 2026-06-09 | 2,180.00 | 2,250.00 | 1,947.00 | 2,150.00 | 2,150.00 | 464,108 |
| 2026-06-08 | 2,040.00 | 2,080.00 | 1,923.00 | 2,025.00 | 2,025.00 | 407,488 |
| 2026-06-05 | 2,065.00 | 2,120.00 | 1,985.00 | 2,045.00 | 2,045.00 | 340,501 |
| 2026-06-04 | 2,110.00 | 2,315.00 | 2,060.00 | 2,065.00 | 2,065.00 | 290,932 |
| 2026-06-02 | 2,220.00 | 2,220.00 | 2,020.00 | 2,120.00 | 2,120.00 | 823,858 |
| 2026-06-01 | 2,500.00 | 2,500.00 | 2,145.00 | 2,225.00 | 2,225.00 | 1,071,641 |
| 2026-05-29 | 2,750.00 | 2,800.00 | 2,407.00 | 2,550.00 | 2,550.00 | 885,594 |
| 2026-05-28 | 2,945.00 | 2,990.00 | 2,680.00 | 2,750.00 | 2,750.00 | 535,991 |
| 2026-05-27 | 3,150.00 | 3,150.00 | 2,855.00 | 2,945.00 | 2,945.00 | 487,886 |
| 2026-05-26 | 3,170.00 | 3,290.00 | 3,055.00 | 3,150.00 | 3,150.00 | 569,435 |
| 2026-05-22 | 2,880.00 | 3,160.00 | 2,835.00 | 3,145.00 | 3,145.00 | 504,871 |
| 2026-05-21 | 3,055.00 | 3,280.00 | 2,700.00 | 2,855.00 | 2,855.00 | 1,197,192 |
| 2026-05-20 | 3,490.00 | 3,490.00 | 3,035.00 | 3,035.00 | 3,035.00 | 734,196 |
| 2026-05-19 | 3,215.00 | 3,485.00 | 2,945.00 | 3,415.00 | 3,415.00 | 796,588 |
| 2026-05-18 | 3,010.00 | 3,295.00 | 2,925.00 | 3,200.00 | 3,200.00 | 774,273 |
| 2026-05-15 | 3,470.00 | 3,645.00 | 2,790.00 | 3,010.00 | 3,010.00 | 1,433,166 |
| 2026-05-14 | 3,630.00 | 3,635.00 | 3,185.00 | 3,475.00 | 3,475.00 | 489,065 |
| 2026-05-13 | 3,895.00 | 3,895.00 | 3,420.00 | 3,630.00 | 3,630.00 | 536,209 |
| 2026-05-12 | 4,035.00 | 4,140.00 | 3,540.00 | 3,860.00 | 3,860.00 | 798,976 |
| 2026-05-11 | 4,150.00 | 4,215.00 | 3,640.00 | 4,030.00 | 4,030.00 | 1,087,332 |
| 2026-05-08 | 4,320.00 | 4,500.00 | 4,150.00 | 4,150.00 | 4,150.00 | 748,505 |
| 2026-05-07 | 4,110.00 | 4,470.00 | 4,110.00 | 4,325.00 | 4,325.00 | 1,007,701 |
| 2026-05-06 | 3,915.00 | 4,110.00 | 3,750.00 | 4,090.00 | 4,090.00 | 726,276 |
| 2026-05-04 | 3,890.00 | 3,940.00 | 3,820.00 | 3,915.00 | 3,915.00 | 345,156 |
| 2026-04-30 | 3,790.00 | 3,925.00 | 3,600.00 | 3,890.00 | 3,890.00 | 602,297 |
| 2026-04-29 | 3,765.00 | 3,815.00 | 3,600.00 | 3,790.00 | 3,790.00 | 486,118 |
| 2026-04-28 | 3,700.00 | 3,920.00 | 3,685.00 | 3,765.00 | 3,765.00 | 719,184 |
| 2026-04-27 | 3,600.00 | 3,955.00 | 3,590.00 | 3,730.00 | 3,730.00 | 1,164,268 |
| 2026-04-24 | 3,540.00 | 3,760.00 | 3,400.00 | 3,590.00 | 3,590.00 | 629,322 |
| 2026-04-23 | 3,720.00 | 3,720.00 | 3,410.00 | 3,560.00 | 3,560.00 | 770,191 |
| 2026-04-22 | 3,715.00 | 3,780.00 | 3,505.00 | 3,655.00 | 3,655.00 | 1,238,800 |
| 2026-04-21 | 3,390.00 | 3,775.00 | 3,215.00 | 3,575.00 | 3,575.00 | 2,621,939 |
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.