The E&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 895.00 | 911.00 | 872.00 | 890.00 | 890.00 | 74,053 |
| 2025-04-23 | 864.00 | 906.00 | 863.00 | 895.00 | 895.00 | 99,048 |
| 2025-04-22 | 880.00 | 967.00 | 855.00 | 864.00 | 864.00 | 351,578 |
| 2025-04-21 | 911.00 | 951.00 | 870.00 | 884.00 | 884.00 | 262,128 |
| 2025-04-18 | 971.00 | 971.00 | 880.00 | 903.00 | 903.00 | 513,391 |
| 2025-04-17 | 870.00 | 1,150.00 | 851.00 | 980.00 | 980.00 | 2,611,627 |
| 2025-04-16 | 889.00 | 897.00 | 851.00 | 886.00 | 886.00 | 101,152 |
| 2025-04-15 | 917.00 | 938.00 | 860.00 | 897.00 | 897.00 | 235,665 |
| 2025-04-14 | 919.00 | 953.00 | 826.00 | 913.00 | 913.00 | 918,695 |
| 2025-04-11 | 990.00 | 1,087.00 | 893.00 | 919.00 | 919.00 | 896,038 |
| 2025-04-10 | 937.00 | 1,215.00 | 937.00 | 990.00 | 990.00 | 7,585,833 |
| 2025-04-09 | 715.00 | 936.00 | 706.00 | 936.00 | 936.00 | 1,239,724 |
| 2025-04-08 | 740.00 | 740.00 | 706.00 | 720.00 | 720.00 | 58,819 |
| 2025-04-07 | 757.00 | 763.00 | 716.00 | 741.00 | 741.00 | 101,973 |
| 2025-04-04 | 732.00 | 778.00 | 731.00 | 763.00 | 763.00 | 194,385 |
| 2025-04-03 | 741.00 | 892.00 | 741.00 | 779.00 | 779.00 | 1,378,915 |
| 2025-04-02 | 772.00 | 772.00 | 736.00 | 736.00 | 736.00 | 25,183 |
| 2025-04-01 | 735.00 | 765.00 | 730.00 | 765.00 | 765.00 | 41,168 |
| 2025-03-31 | 742.00 | 764.00 | 727.00 | 735.00 | 735.00 | 43,856 |
| 2025-03-28 | 768.00 | 768.00 | 731.00 | 742.00 | 742.00 | 36,723 |
| 2025-03-27 | 787.00 | 798.00 | 744.00 | 768.00 | 768.00 | 158,865 |
| 2025-03-26 | 773.00 | 790.00 | 773.00 | 780.00 | 780.00 | 17,656 |
| 2025-03-25 | 776.00 | 798.00 | 767.00 | 773.00 | 773.00 | 45,384 |
| 2025-03-24 | 823.00 | 823.00 | 772.00 | 776.00 | 776.00 | 39,655 |
| 2025-03-21 | 786.00 | 934.00 | 786.00 | 819.00 | 819.00 | 631,694 |
| 2025-03-20 | 780.00 | 780.00 | 751.00 | 779.00 | 779.00 | 26,041 |
| 2025-03-19 | 776.00 | 780.00 | 770.00 | 780.00 | 780.00 | 27,266 |
| 2025-03-18 | 774.00 | 784.00 | 772.00 | 780.00 | 780.00 | 16,802 |
| 2025-03-17 | 777.00 | 798.00 | 771.00 | 774.00 | 774.00 | 43,518 |
| 2025-03-14 | 790.00 | 808.00 | 771.00 | 776.00 | 776.00 | 22,760 |
| 2025-03-13 | 788.00 | 813.00 | 785.00 | 791.00 | 791.00 | 13,783 |
| 2025-03-12 | 776.00 | 825.00 | 775.00 | 785.00 | 785.00 | 55,079 |
| 2025-03-11 | 800.00 | 818.00 | 788.00 | 798.00 | 798.00 | 31,405 |
| 2025-03-10 | 796.00 | 816.00 | 793.00 | 800.00 | 800.00 | 40,107 |
| 2025-03-07 | 814.00 | 824.00 | 780.00 | 796.00 | 796.00 | 40,974 |
| 2025-03-06 | 819.00 | 838.00 | 800.00 | 814.00 | 814.00 | 58,675 |
| 2025-03-05 | 812.00 | 832.00 | 802.00 | 812.00 | 812.00 | 26,876 |
| 2025-03-04 | 853.00 | 874.00 | 807.00 | 812.00 | 812.00 | 44,659 |
| 2025-02-28 | 894.00 | 904.00 | 841.00 | 853.00 | 853.00 | 68,004 |
| 2025-02-27 | 899.00 | 899.00 | 886.00 | 899.00 | 899.00 | 24,074 |
| 2025-02-26 | 891.00 | 905.00 | 875.00 | 896.00 | 896.00 | 15,908 |
| 2025-02-25 | 905.00 | 905.00 | 870.00 | 885.00 | 885.00 | 43,183 |
| 2025-02-24 | 899.00 | 905.00 | 889.00 | 899.00 | 899.00 | 37,560 |
| 2025-02-21 | 908.00 | 908.00 | 888.00 | 889.00 | 889.00 | 23,939 |
| 2025-02-20 | 899.00 | 907.00 | 885.00 | 889.00 | 889.00 | 31,136 |
| 2025-02-19 | 888.00 | 888.00 | 876.00 | 887.00 | 887.00 | 27,636 |
| 2025-02-18 | 883.00 | 900.00 | 875.00 | 876.00 | 876.00 | 27,636 |
| 2025-02-17 | 886.00 | 900.00 | 877.00 | 894.00 | 894.00 | 26,732 |
| 2025-02-14 | 901.00 | 901.00 | 885.00 | 895.00 | 895.00 | 21,112 |
| 2025-02-13 | 896.00 | 907.00 | 890.00 | 906.00 | 906.00 | 9,857 |
| 2025-02-12 | 912.00 | 924.00 | 897.00 | 906.00 | 906.00 | 24,012 |
| 2025-02-11 | 882.00 | 929.00 | 882.00 | 912.00 | 912.00 | 48,678 |
| 2025-02-10 | 879.00 | 906.00 | 876.00 | 903.00 | 903.00 | 31,151 |
| 2025-02-07 | 907.00 | 907.00 | 878.00 | 891.00 | 891.00 | 8,836 |
| 2025-02-06 | 907.00 | 907.00 | 880.00 | 890.00 | 890.00 | 46,172 |
| 2025-02-05 | 880.00 | 906.00 | 880.00 | 889.00 | 889.00 | 42,364 |
| 2025-02-04 | 854.00 | 900.00 | 854.00 | 886.00 | 886.00 | 24,238 |
| 2025-02-03 | 888.00 | 888.00 | 854.00 | 854.00 | 854.00 | 40,558 |
| 2025-01-31 | 880.00 | 917.00 | 880.00 | 896.00 | 896.00 | 6,301 |
| 2025-01-24 | 911.00 | 914.00 | 890.00 | 900.00 | 900.00 | 20,616 |
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.