The E&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,177.00 | 1,243.00 | 1,120.00 | 1,208.00 | 1,208.00 | 301,843 |
| 2026-01-19 | 1,194.00 | 1,208.00 | 1,167.00 | 1,180.00 | 1,180.00 | 70,476 |
| 2026-01-16 | 1,220.00 | 1,284.00 | 1,194.00 | 1,194.00 | 1,194.00 | 124,907 |
| 2026-01-15 | 1,134.00 | 1,235.00 | 1,087.00 | 1,230.00 | 1,230.00 | 306,415 |
| 2026-01-14 | 1,130.00 | 1,180.00 | 1,120.00 | 1,134.00 | 1,134.00 | 85,896 |
| 2026-01-13 | 1,150.00 | 1,154.00 | 1,120.00 | 1,130.00 | 1,130.00 | 48,460 |
| 2026-01-12 | 1,172.00 | 1,184.00 | 1,100.00 | 1,160.00 | 1,160.00 | 93,091 |
| 2026-01-09 | 1,200.00 | 1,200.00 | 1,095.00 | 1,172.00 | 1,172.00 | 144,162 |
| 2026-01-08 | 1,256.00 | 1,256.00 | 1,192.00 | 1,199.00 | 1,199.00 | 164,999 |
| 2026-01-07 | 1,255.00 | 1,272.00 | 1,229.00 | 1,256.00 | 1,256.00 | 72,123 |
| 2026-01-06 | 1,274.00 | 1,286.00 | 1,241.00 | 1,255.00 | 1,255.00 | 132,026 |
| 2026-01-05 | 1,281.00 | 1,293.00 | 1,238.00 | 1,290.00 | 1,290.00 | 269,830 |
| 2026-01-02 | 1,181.00 | 1,349.00 | 1,128.00 | 1,281.00 | 1,281.00 | 585,666 |
| 2025-12-30 | 1,191.00 | 1,218.00 | 1,095.00 | 1,192.00 | 1,192.00 | 433,926 |
| 2025-12-29 | 1,255.00 | 1,338.00 | 1,185.00 | 1,191.00 | 1,191.00 | 1,022,036 |
| 2025-12-26 | 1,280.00 | 1,311.00 | 1,270.00 | 1,270.00 | 1,270.00 | 174,034 |
| 2025-12-24 | 1,280.00 | 1,296.00 | 1,251.00 | 1,296.00 | 1,296.00 | 146,670 |
| 2025-12-23 | 1,297.00 | 1,350.00 | 1,271.00 | 1,296.00 | 1,296.00 | 206,989 |
| 2025-12-22 | 1,205.00 | 1,376.00 | 1,185.00 | 1,309.00 | 1,309.00 | 1,163,723 |
| 2025-12-19 | 1,168.00 | 1,223.00 | 1,152.00 | 1,203.00 | 1,203.00 | 142,124 |
| 2025-12-18 | 1,210.00 | 1,222.00 | 1,145.00 | 1,171.00 | 1,171.00 | 376,808 |
| 2025-12-17 | 1,107.00 | 1,199.00 | 1,106.00 | 1,182.00 | 1,182.00 | 365,662 |
| 2025-12-16 | 1,100.00 | 1,178.00 | 1,050.00 | 1,107.00 | 1,107.00 | 341,803 |
| 2025-12-15 | 1,007.00 | 1,099.00 | 994.00 | 1,099.00 | 1,099.00 | 242,611 |
| 2025-12-12 | 955.00 | 1,095.00 | 955.00 | 1,007.00 | 1,007.00 | 752,217 |
| 2025-12-11 | 919.00 | 965.00 | 910.00 | 955.00 | 955.00 | 102,222 |
| 2025-12-10 | 912.00 | 926.00 | 912.00 | 923.00 | 923.00 | 28,325 |
| 2025-12-09 | 914.00 | 934.00 | 907.00 | 921.00 | 921.00 | 33,563 |
| 2025-12-08 | 919.00 | 941.00 | 891.00 | 924.00 | 924.00 | 139,517 |
| 2025-12-05 | 935.00 | 956.00 | 919.00 | 919.00 | 919.00 | 57,424 |
| 2025-12-04 | 907.00 | 1,019.00 | 907.00 | 945.00 | 945.00 | 456,196 |
| 2025-12-03 | 881.00 | 950.00 | 860.00 | 907.00 | 907.00 | 140,615 |
| 2025-12-02 | 885.00 | 1,048.00 | 880.00 | 880.00 | 880.00 | 1,774,879 |
| 2025-12-01 | 899.00 | 924.00 | 881.00 | 885.00 | 885.00 | 77,262 |
| 2025-11-28 | 979.00 | 979.00 | 891.00 | 891.00 | 891.00 | 109,866 |
| 2025-11-27 | 947.00 | 961.00 | 936.00 | 939.00 | 939.00 | 47,544 |
| 2025-11-26 | 950.00 | 979.00 | 940.00 | 947.00 | 947.00 | 29,833 |
| 2025-11-25 | 939.00 | 984.00 | 930.00 | 951.00 | 951.00 | 28,367 |
| 2025-11-24 | 963.00 | 987.00 | 929.00 | 951.00 | 951.00 | 26,518 |
| 2025-11-21 | 946.00 | 974.00 | 944.00 | 963.00 | 963.00 | 25,207 |
| 2025-11-20 | 934.00 | 957.00 | 928.00 | 955.00 | 955.00 | 17,218 |
| 2025-11-19 | 942.00 | 956.00 | 921.00 | 934.00 | 934.00 | 31,699 |
| 2025-11-18 | 989.00 | 1,000.00 | 940.00 | 942.00 | 942.00 | 58,293 |
| 2025-11-17 | 998.00 | 998.00 | 976.00 | 989.00 | 989.00 | 12,895 |
| 2025-11-14 | 1,043.00 | 1,043.00 | 981.00 | 985.00 | 985.00 | 135,315 |
| 2025-11-13 | 1,039.00 | 1,039.00 | 994.00 | 1,012.00 | 1,012.00 | 24,244 |
| 2025-11-12 | 1,047.00 | 1,047.00 | 998.00 | 999.00 | 999.00 | 91,618 |
| 2025-11-11 | 1,004.00 | 1,178.00 | 960.00 | 1,011.00 | 1,011.00 | 934,031 |
| 2025-11-10 | 1,000.00 | 1,013.00 | 986.00 | 999.00 | 999.00 | 23,316 |
| 2025-11-07 | 1,008.00 | 1,009.00 | 974.00 | 1,000.00 | 1,000.00 | 53,752 |
| 2025-11-06 | 1,043.00 | 1,043.00 | 985.00 | 1,021.00 | 1,021.00 | 105,470 |
| 2025-11-05 | 1,027.00 | 1,053.00 | 995.00 | 1,047.00 | 1,047.00 | 104,270 |
| 2025-11-04 | 1,028.00 | 1,054.00 | 1,002.00 | 1,027.00 | 1,027.00 | 231,400 |
| 2025-11-03 | 1,072.00 | 1,092.00 | 1,028.00 | 1,028.00 | 1,028.00 | 105,002 |
| 2025-10-31 | 1,048.00 | 1,100.00 | 1,000.00 | 1,072.00 | 1,072.00 | 126,332 |
| 2025-10-30 | 1,184.00 | 1,185.00 | 972.00 | 1,048.00 | 1,048.00 | 1,017,696 |
| 2025-10-29 | 1,164.00 | 1,249.00 | 1,139.00 | 1,204.00 | 1,204.00 | 243,330 |
| 2025-10-28 | 1,132.00 | 1,328.00 | 1,104.00 | 1,149.00 | 1,149.00 | 614,355 |
| 2025-10-27 | 1,159.00 | 1,159.00 | 1,092.00 | 1,145.00 | 1,145.00 | 115,440 |
| 2025-10-24 | 1,146.00 | 1,162.00 | 1,110.00 | 1,139.00 | 1,139.00 | 74,661 |
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.