The E&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,300.00 | 1,308.00 | 1,265.00 | 1,265.00 | 1,265.00 | 38,529 |
| 2025-07-23 | 1,319.00 | 1,330.00 | 1,270.00 | 1,300.00 | 1,300.00 | 111,998 |
| 2025-07-22 | 1,330.00 | 1,373.00 | 1,302.00 | 1,319.00 | 1,319.00 | 130,449 |
| 2025-07-21 | 1,330.00 | 1,391.00 | 1,307.00 | 1,331.00 | 1,331.00 | 108,406 |
| 2025-07-18 | 1,333.00 | 1,429.00 | 1,312.00 | 1,330.00 | 1,330.00 | 75,604 |
| 2025-07-17 | 1,344.00 | 1,384.00 | 1,300.00 | 1,333.00 | 1,333.00 | 136,511 |
| 2025-07-16 | 1,337.00 | 1,389.00 | 1,310.00 | 1,338.00 | 1,338.00 | 190,831 |
| 2025-07-15 | 1,438.00 | 1,438.00 | 1,335.00 | 1,350.00 | 1,350.00 | 233,759 |
| 2025-07-14 | 1,330.00 | 1,580.00 | 1,300.00 | 1,410.00 | 1,410.00 | 1,641,728 |
| 2025-07-11 | 1,343.00 | 1,370.00 | 1,305.00 | 1,353.00 | 1,353.00 | 146,303 |
| 2025-07-10 | 1,302.00 | 1,395.00 | 1,253.00 | 1,343.00 | 1,343.00 | 332,720 |
| 2025-07-09 | 1,272.00 | 1,303.00 | 1,246.00 | 1,302.00 | 1,302.00 | 165,452 |
| 2025-07-08 | 1,271.00 | 1,304.00 | 1,210.00 | 1,304.00 | 1,304.00 | 350,430 |
| 2025-07-07 | 1,390.00 | 1,390.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,098,323 |
| 2025-07-04 | 1,360.00 | 1,590.00 | 1,273.00 | 1,350.00 | 1,350.00 | 12,722,470 |
| 2025-07-03 | 1,046.00 | 1,271.00 | 1,030.00 | 1,271.00 | 1,271.00 | 2,278,144 |
| 2025-07-02 | 994.00 | 1,008.00 | 957.00 | 978.00 | 978.00 | 158,332 |
| 2025-07-01 | 1,030.00 | 1,030.00 | 990.00 | 1,000.00 | 1,000.00 | 219,473 |
| 2025-06-30 | 898.00 | 1,100.00 | 898.00 | 1,030.00 | 1,030.00 | 2,863,190 |
| 2025-06-27 | 901.00 | 901.00 | 886.00 | 898.00 | 898.00 | 28,312 |
| 2025-06-26 | 919.00 | 919.00 | 889.00 | 895.00 | 895.00 | 33,657 |
| 2025-06-25 | 933.00 | 933.00 | 915.00 | 927.00 | 927.00 | 5,032 |
| 2025-06-24 | 917.00 | 931.00 | 912.00 | 924.00 | 924.00 | 29,646 |
| 2025-06-23 | 937.00 | 942.00 | 924.00 | 924.00 | 924.00 | 14,366 |
| 2025-06-20 | 929.00 | 938.00 | 928.00 | 937.00 | 937.00 | 20,703 |
| 2025-06-19 | 940.00 | 940.00 | 878.00 | 929.00 | 929.00 | 41,851 |
| 2025-06-18 | 920.00 | 937.00 | 911.00 | 932.00 | 932.00 | 55,121 |
| 2025-06-17 | 929.00 | 929.00 | 899.00 | 920.00 | 920.00 | 45,604 |
| 2025-06-16 | 905.00 | 923.00 | 901.00 | 923.00 | 923.00 | 45,977 |
| 2025-06-13 | 920.00 | 920.00 | 880.00 | 905.00 | 905.00 | 64,459 |
| 2025-06-12 | 900.00 | 913.00 | 897.00 | 907.00 | 907.00 | 80,942 |
| 2025-06-11 | 880.00 | 909.00 | 876.00 | 900.00 | 900.00 | 63,194 |
| 2025-06-10 | 881.00 | 889.00 | 859.00 | 880.00 | 880.00 | 39,641 |
| 2025-06-09 | 888.00 | 896.00 | 849.00 | 881.00 | 881.00 | 44,319 |
| 2025-06-05 | 898.00 | 904.00 | 880.00 | 888.00 | 888.00 | 74,772 |
| 2025-06-04 | 905.00 | 918.00 | 887.00 | 897.00 | 897.00 | 75,486 |
| 2025-06-02 | 900.00 | 923.00 | 897.00 | 905.00 | 905.00 | 63,823 |
| 2025-05-30 | 942.00 | 948.00 | 899.00 | 899.00 | 899.00 | 87,249 |
| 2025-05-29 | 908.00 | 919.00 | 899.00 | 913.00 | 913.00 | 62,784 |
| 2025-05-28 | 867.00 | 920.00 | 867.00 | 908.00 | 908.00 | 76,557 |
| 2025-05-27 | 871.00 | 895.00 | 862.00 | 867.00 | 867.00 | 28,811 |
| 2025-05-26 | 866.00 | 897.00 | 866.00 | 866.00 | 866.00 | 69,740 |
| 2025-05-23 | 893.00 | 904.00 | 860.00 | 866.00 | 866.00 | 43,520 |
| 2025-05-22 | 899.00 | 925.00 | 890.00 | 901.00 | 901.00 | 33,470 |
| 2025-05-21 | 887.00 | 919.00 | 887.00 | 900.00 | 900.00 | 64,725 |
| 2025-05-20 | 864.00 | 920.00 | 864.00 | 895.00 | 895.00 | 181,256 |
| 2025-05-19 | 879.00 | 879.00 | 823.00 | 864.00 | 864.00 | 32,050 |
| 2025-05-16 | 888.00 | 894.00 | 847.00 | 847.00 | 847.00 | 46,845 |
| 2025-05-15 | 878.00 | 895.00 | 872.00 | 887.00 | 887.00 | 68,656 |
| 2025-05-14 | 867.00 | 894.00 | 865.00 | 877.00 | 877.00 | 51,905 |
| 2025-05-13 | 837.00 | 896.00 | 837.00 | 880.00 | 880.00 | 286,246 |
| 2025-05-12 | 840.00 | 854.00 | 822.00 | 827.00 | 827.00 | 46,631 |
| 2025-05-09 | 889.00 | 889.00 | 834.00 | 849.00 | 849.00 | 47,666 |
| 2025-05-08 | 869.00 | 880.00 | 858.00 | 859.00 | 859.00 | 10,698 |
| 2025-05-07 | 833.00 | 869.00 | 820.00 | 859.00 | 859.00 | 66,711 |
| 2025-05-02 | 821.00 | 846.00 | 808.00 | 820.00 | 820.00 | 49,691 |
| 2025-04-30 | 849.00 | 858.00 | 810.00 | 821.00 | 821.00 | 48,728 |
| 2025-04-29 | 825.00 | 865.00 | 825.00 | 829.00 | 829.00 | 54,537 |
| 2025-04-28 | 912.00 | 912.00 | 813.00 | 825.00 | 825.00 | 146,231 |
| 2025-04-25 | 886.00 | 897.00 | 862.00 | 867.00 | 867.00 | 153,716 |
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.