The E&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,160.00 | 1,185.00 | 1,146.00 | 1,146.00 | 1,146.00 | 66,557 |
| 2025-10-22 | 1,147.00 | 1,184.00 | 1,129.00 | 1,170.00 | 1,170.00 | 72,763 |
| 2025-10-21 | 1,148.00 | 1,149.00 | 1,104.00 | 1,147.00 | 1,147.00 | 45,734 |
| 2025-10-20 | 1,120.00 | 1,146.00 | 1,062.00 | 1,135.00 | 1,135.00 | 146,138 |
| 2025-10-17 | 1,137.00 | 1,149.00 | 1,111.00 | 1,120.00 | 1,120.00 | 95,319 |
| 2025-10-16 | 1,128.00 | 1,300.00 | 1,092.00 | 1,137.00 | 1,137.00 | 1,108,658 |
| 2025-10-15 | 1,263.00 | 1,264.00 | 1,024.00 | 1,128.00 | 1,128.00 | 1,632,717 |
| 2025-10-14 | 1,256.00 | 1,292.00 | 1,250.00 | 1,263.00 | 1,263.00 | 46,923 |
| 2025-10-13 | 1,269.00 | 1,275.00 | 1,230.00 | 1,265.00 | 1,265.00 | 43,678 |
| 2025-10-10 | 1,281.00 | 1,325.00 | 1,234.00 | 1,276.00 | 1,276.00 | 144,788 |
| 2025-10-02 | 1,331.00 | 1,370.00 | 1,236.00 | 1,297.00 | 1,297.00 | 309,597 |
| 2025-10-01 | 1,275.00 | 1,370.00 | 1,275.00 | 1,350.00 | 1,350.00 | 194,876 |
| 2025-09-30 | 1,240.00 | 1,310.00 | 1,217.00 | 1,275.00 | 1,275.00 | 104,228 |
| 2025-09-29 | 1,230.00 | 1,284.00 | 1,187.00 | 1,250.00 | 1,250.00 | 55,448 |
| 2025-09-26 | 1,271.00 | 1,364.00 | 1,230.00 | 1,230.00 | 1,230.00 | 85,205 |
| 2025-09-25 | 1,304.00 | 1,381.00 | 1,268.00 | 1,271.00 | 1,271.00 | 171,377 |
| 2025-09-24 | 1,290.00 | 1,379.00 | 1,290.00 | 1,339.00 | 1,339.00 | 54,790 |
| 2025-09-23 | 1,345.00 | 1,393.00 | 1,305.00 | 1,331.00 | 1,331.00 | 149,888 |
| 2025-09-22 | 1,288.00 | 1,395.00 | 1,235.00 | 1,345.00 | 1,345.00 | 296,324 |
| 2025-09-19 | 1,267.00 | 1,290.00 | 1,206.00 | 1,288.00 | 1,288.00 | 128,617 |
| 2025-09-18 | 1,228.00 | 1,310.00 | 1,170.00 | 1,267.00 | 1,267.00 | 202,552 |
| 2025-09-17 | 1,186.00 | 1,229.00 | 1,129.00 | 1,190.00 | 1,190.00 | 57,155 |
| 2025-09-16 | 1,136.00 | 1,280.00 | 1,125.00 | 1,186.00 | 1,186.00 | 421,333 |
| 2025-09-15 | 1,174.00 | 1,208.00 | 1,140.00 | 1,148.00 | 1,148.00 | 37,727 |
| 2025-09-12 | 1,123.00 | 1,280.00 | 1,090.00 | 1,174.00 | 1,174.00 | 158,563 |
| 2025-09-11 | 1,062.00 | 1,155.00 | 1,056.00 | 1,133.00 | 1,133.00 | 102,629 |
| 2025-09-10 | 1,060.00 | 1,117.00 | 1,050.00 | 1,062.00 | 1,062.00 | 53,986 |
| 2025-09-09 | 1,052.00 | 1,150.00 | 1,011.00 | 1,030.00 | 1,030.00 | 187,489 |
| 2025-09-08 | 1,047.00 | 1,116.00 | 1,033.00 | 1,050.00 | 1,050.00 | 58,362 |
| 2025-09-05 | 1,002.00 | 1,047.00 | 984.00 | 1,044.00 | 1,044.00 | 103,069 |
| 2025-09-04 | 1,022.00 | 1,153.00 | 990.00 | 993.00 | 993.00 | 511,189 |
| 2025-09-03 | 1,032.00 | 1,032.00 | 980.00 | 1,022.00 | 1,022.00 | 60,919 |
| 2025-09-02 | 1,005.00 | 1,036.00 | 958.00 | 1,033.00 | 1,033.00 | 105,944 |
| 2025-09-01 | 1,049.00 | 1,107.00 | 993.00 | 1,006.00 | 1,006.00 | 87,975 |
| 2025-08-29 | 1,102.00 | 1,129.00 | 1,050.00 | 1,050.00 | 1,050.00 | 71,571 |
| 2025-08-28 | 1,109.00 | 1,123.00 | 1,065.00 | 1,103.00 | 1,103.00 | 59,587 |
| 2025-08-27 | 1,154.00 | 1,154.00 | 1,050.00 | 1,123.00 | 1,123.00 | 115,107 |
| 2025-08-26 | 1,132.00 | 1,219.00 | 1,095.00 | 1,123.00 | 1,123.00 | 81,623 |
| 2025-08-25 | 1,160.00 | 1,165.00 | 1,109.00 | 1,132.00 | 1,132.00 | 22,989 |
| 2025-08-22 | 1,177.00 | 1,177.00 | 1,111.00 | 1,128.00 | 1,128.00 | 22,946 |
| 2025-08-21 | 1,191.00 | 1,197.00 | 1,115.00 | 1,131.00 | 1,131.00 | 62,845 |
| 2025-08-20 | 1,155.00 | 1,195.00 | 1,122.00 | 1,157.00 | 1,157.00 | 37,491 |
| 2025-08-19 | 1,169.00 | 1,268.00 | 1,134.00 | 1,155.00 | 1,155.00 | 80,369 |
| 2025-08-18 | 1,235.00 | 1,235.00 | 1,150.00 | 1,169.00 | 1,169.00 | 83,899 |
| 2025-08-14 | 1,267.00 | 1,267.00 | 1,229.00 | 1,230.00 | 1,230.00 | 40,008 |
| 2025-08-13 | 1,273.00 | 1,298.00 | 1,185.00 | 1,264.00 | 1,264.00 | 157,834 |
| 2025-08-12 | 1,197.00 | 1,350.00 | 1,197.00 | 1,273.00 | 1,273.00 | 398,394 |
| 2025-08-11 | 1,222.00 | 1,241.00 | 1,175.00 | 1,227.00 | 1,227.00 | 20,192 |
| 2025-08-08 | 1,188.00 | 1,269.00 | 1,176.00 | 1,222.00 | 1,222.00 | 76,133 |
| 2025-08-07 | 1,201.00 | 1,229.00 | 1,181.00 | 1,188.00 | 1,188.00 | 27,551 |
| 2025-08-06 | 1,184.00 | 1,228.00 | 1,174.00 | 1,211.00 | 1,211.00 | 26,808 |
| 2025-08-05 | 1,188.00 | 1,247.00 | 1,160.00 | 1,184.00 | 1,184.00 | 75,307 |
| 2025-08-04 | 1,200.00 | 1,200.00 | 1,132.00 | 1,195.00 | 1,195.00 | 33,330 |
| 2025-08-01 | 1,248.00 | 1,277.00 | 1,151.00 | 1,161.00 | 1,161.00 | 88,260 |
| 2025-07-31 | 1,203.00 | 1,295.00 | 1,203.00 | 1,249.00 | 1,249.00 | 113,687 |
| 2025-07-30 | 1,183.00 | 1,350.00 | 1,163.00 | 1,217.00 | 1,217.00 | 671,816 |
| 2025-07-29 | 1,164.00 | 1,255.00 | 1,127.00 | 1,183.00 | 1,183.00 | 116,456 |
| 2025-07-28 | 1,247.00 | 1,273.00 | 1,144.00 | 1,164.00 | 1,164.00 | 91,253 |
| 2025-07-25 | 1,254.00 | 1,275.00 | 1,224.00 | 1,247.00 | 1,247.00 | 53,707 |
| 2025-07-24 | 1,300.00 | 1,308.00 | 1,265.00 | 1,265.00 | 1,265.00 | 38,529 |
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.