The E&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 3,565.00 | 3,600.00 | 3,210.00 | 3,255.00 | 3,255.00 | 2,020,238 |
| 2026-04-17 | 3,330.00 | 3,800.00 | 3,160.00 | 3,565.00 | 3,565.00 | 2,733,335 |
| 2026-04-16 | 2,830.00 | 3,495.00 | 2,800.00 | 3,275.00 | 3,275.00 | 3,919,833 |
| 2026-04-15 | 2,840.00 | 2,850.00 | 2,615.00 | 2,800.00 | 2,800.00 | 946,651 |
| 2026-04-14 | 2,815.00 | 3,000.00 | 2,680.00 | 2,840.00 | 2,840.00 | 983,352 |
| 2026-04-13 | 2,590.00 | 2,850.00 | 2,470.00 | 2,760.00 | 2,760.00 | 1,044,625 |
| 2026-04-10 | 2,600.00 | 2,685.00 | 2,450.00 | 2,610.00 | 2,610.00 | 833,726 |
| 2026-04-09 | 2,175.00 | 2,730.00 | 2,130.00 | 2,585.00 | 2,585.00 | 4,682,333 |
| 2026-04-08 | 2,230.00 | 2,300.00 | 2,025.00 | 2,175.00 | 2,175.00 | 886,752 |
| 2026-04-07 | 2,095.00 | 2,195.00 | 1,959.00 | 2,120.00 | 2,120.00 | 826,239 |
| 2026-04-06 | 2,120.00 | 2,420.00 | 2,105.00 | 2,145.00 | 2,145.00 | 1,074,851 |
| 2026-04-03 | 2,495.00 | 2,495.00 | 2,045.00 | 2,120.00 | 2,120.00 | 738,392 |
| 2026-04-02 | 2,550.00 | 2,550.00 | 2,055.00 | 2,210.00 | 2,210.00 | 2,411,840 |
| 2026-04-01 | 2,750.00 | 2,860.00 | 2,460.00 | 2,500.00 | 2,500.00 | 1,034,864 |
| 2026-03-31 | 3,230.00 | 3,305.00 | 2,510.00 | 2,755.00 | 2,755.00 | 1,482,593 |
| 2026-03-30 | 3,320.00 | 3,330.00 | 3,020.00 | 3,230.00 | 3,230.00 | 479,483 |
| 2026-03-27 | 3,055.00 | 3,320.00 | 2,950.00 | 3,320.00 | 3,320.00 | 535,172 |
| 2026-03-26 | 3,000.00 | 3,185.00 | 2,900.00 | 3,060.00 | 3,060.00 | 392,498 |
| 2026-03-25 | 2,935.00 | 3,095.00 | 2,690.00 | 3,000.00 | 3,000.00 | 693,543 |
| 2026-03-24 | 3,390.00 | 3,400.00 | 2,840.00 | 2,850.00 | 2,850.00 | 1,601,811 |
| 2026-03-23 | 3,000.00 | 3,140.00 | 2,850.00 | 3,045.00 | 3,045.00 | 1,458,755 |
| 2026-03-20 | 2,835.00 | 2,890.00 | 2,650.00 | 2,855.00 | 2,855.00 | 594,663 |
| 2026-03-19 | 2,835.00 | 2,950.00 | 2,555.00 | 2,835.00 | 2,835.00 | 1,109,450 |
| 2026-03-18 | 2,985.00 | 3,090.00 | 2,670.00 | 2,835.00 | 2,835.00 | 1,005,998 |
| 2026-03-17 | 2,555.00 | 3,095.00 | 2,525.00 | 2,870.00 | 2,870.00 | 3,370,076 |
| 2026-03-16 | 2,495.00 | 2,895.00 | 2,305.00 | 2,730.00 | 2,730.00 | 11,479,690 |
| 2026-03-13 | 1,708.00 | 2,230.00 | 1,651.00 | 2,230.00 | 2,230.00 | 4,091,110 |
| 2026-03-12 | 1,486.00 | 1,780.00 | 1,440.00 | 1,719.00 | 1,719.00 | 1,904,625 |
| 2026-03-11 | 1,549.00 | 1,549.00 | 1,413.00 | 1,494.00 | 1,494.00 | 652,770 |
| 2026-03-10 | 1,640.00 | 1,750.00 | 1,450.00 | 1,507.00 | 1,507.00 | 1,299,387 |
| 2026-03-09 | 1,300.00 | 1,650.00 | 1,290.00 | 1,620.00 | 1,620.00 | 2,309,385 |
| 2026-03-06 | 1,375.00 | 1,410.00 | 1,300.00 | 1,345.00 | 1,345.00 | 364,362 |
| 2026-03-05 | 1,377.00 | 1,476.00 | 1,333.00 | 1,372.00 | 1,372.00 | 879,952 |
| 2026-03-04 | 1,282.00 | 1,700.00 | 1,154.00 | 1,377.00 | 1,377.00 | 5,484,657 |
| 2026-03-03 | 1,425.00 | 1,462.00 | 1,302.00 | 1,321.00 | 1,321.00 | 3,326,192 |
| 2026-02-27 | 1,300.00 | 1,462.00 | 1,254.00 | 1,462.00 | 1,462.00 | 3,148,544 |
| 2026-02-26 | 1,030.00 | 1,250.00 | 1,008.00 | 1,125.00 | 1,125.00 | 838,904 |
| 2026-02-25 | 1,045.00 | 1,046.00 | 1,009.00 | 1,037.00 | 1,037.00 | 90,949 |
| 2026-02-24 | 1,002.00 | 1,049.00 | 981.00 | 1,045.00 | 1,045.00 | 99,711 |
| 2026-02-23 | 1,016.00 | 1,052.00 | 980.00 | 1,002.00 | 1,002.00 | 161,032 |
| 2026-02-20 | 1,040.00 | 1,060.00 | 1,000.00 | 1,022.00 | 1,022.00 | 152,563 |
| 2026-02-19 | 1,060.00 | 1,065.00 | 971.00 | 1,040.00 | 1,040.00 | 380,289 |
| 2026-02-13 | 1,149.00 | 1,149.00 | 1,040.00 | 1,071.00 | 1,071.00 | 336,734 |
| 2026-02-12 | 1,183.00 | 1,191.00 | 1,100.00 | 1,139.00 | 1,139.00 | 246,942 |
| 2026-02-11 | 1,157.00 | 1,259.00 | 1,140.00 | 1,183.00 | 1,183.00 | 147,752 |
| 2026-02-10 | 1,200.00 | 1,211.00 | 1,160.00 | 1,160.00 | 1,160.00 | 103,627 |
| 2026-02-09 | 1,235.00 | 1,255.00 | 1,184.00 | 1,200.00 | 1,200.00 | 146,407 |
| 2026-02-06 | 1,253.00 | 1,253.00 | 1,181.00 | 1,245.00 | 1,245.00 | 168,477 |
| 2026-02-05 | 1,270.00 | 1,270.00 | 1,234.00 | 1,253.00 | 1,253.00 | 111,106 |
| 2026-02-04 | 1,284.00 | 1,284.00 | 1,233.00 | 1,262.00 | 1,262.00 | 142,444 |
| 2026-02-03 | 1,300.00 | 1,370.00 | 1,220.00 | 1,272.00 | 1,272.00 | 697,726 |
| 2026-02-02 | 1,222.00 | 1,295.00 | 1,213.00 | 1,270.00 | 1,270.00 | 564,054 |
| 2026-01-30 | 1,245.00 | 1,245.00 | 1,200.00 | 1,222.00 | 1,222.00 | 151,433 |
| 2026-01-29 | 1,204.00 | 1,263.00 | 1,186.00 | 1,245.00 | 1,245.00 | 175,805 |
| 2026-01-28 | 1,186.00 | 1,229.00 | 1,185.00 | 1,206.00 | 1,206.00 | 130,884 |
| 2026-01-27 | 1,192.00 | 1,240.00 | 1,179.00 | 1,186.00 | 1,186.00 | 133,404 |
| 2026-01-26 | 1,200.00 | 1,205.00 | 1,169.00 | 1,178.00 | 1,178.00 | 200,589 |
| 2026-01-23 | 1,155.00 | 1,234.00 | 1,101.00 | 1,200.00 | 1,200.00 | 327,378 |
| 2026-01-22 | 1,200.00 | 1,200.00 | 1,130.00 | 1,155.00 | 1,155.00 | 133,274 |
| 2026-01-21 | 1,211.00 | 1,290.00 | 1,191.00 | 1,191.00 | 1,191.00 | 548,050 |
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.