The E&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 919.00 | 919.00 | 856.00 | 892.00 | 892.00 | 48,451 |
| 2025-01-22 | 915.00 | 915.00 | 854.00 | 903.00 | 903.00 | 44,439 |
| 2025-01-21 | 963.00 | 963.00 | 902.00 | 910.00 | 910.00 | 82,573 |
| 2025-01-20 | 992.00 | 992.00 | 957.00 | 960.00 | 960.00 | 23,813 |
| 2025-01-17 | 975.00 | 1,000.00 | 960.00 | 982.00 | 982.00 | 21,842 |
| 2025-01-16 | 975.00 | 985.00 | 963.00 | 975.00 | 975.00 | 50,253 |
| 2025-01-15 | 1,003.00 | 1,003.00 | 962.00 | 977.00 | 977.00 | 61,852 |
| 2025-01-14 | 995.00 | 1,005.00 | 992.00 | 1,003.00 | 1,003.00 | 132,968 |
| 2025-01-13 | 985.00 | 1,005.00 | 950.00 | 995.00 | 995.00 | 290,027 |
| 2025-01-10 | 1,183.00 | 1,276.00 | 1,011.00 | 1,011.00 | 1,011.00 | 6,499,478 |
| 2025-01-09 | 990.00 | 998.00 | 967.00 | 982.00 | 982.00 | 40,852 |
| 2025-01-08 | 947.00 | 990.00 | 926.00 | 990.00 | 990.00 | 51,545 |
| 2025-01-07 | 951.00 | 978.00 | 928.00 | 956.00 | 956.00 | 49,011 |
| 2025-01-06 | 1,020.00 | 1,070.00 | 943.00 | 951.00 | 951.00 | 232,111 |
| 2025-01-03 | 960.00 | 961.00 | 908.00 | 947.00 | 947.00 | 160,197 |
| 2025-01-02 | 868.00 | 1,100.00 | 868.00 | 960.00 | 960.00 | 1,417,401 |
| 2024-12-30 | 876.00 | 878.00 | 863.00 | 868.00 | 868.00 | 19,316 |
| 2024-12-27 | 903.00 | 908.00 | 871.00 | 878.00 | 878.00 | 10,836 |
| 2024-12-26 | 919.00 | 922.00 | 894.00 | 913.00 | 913.00 | 44,333 |
| 2024-12-24 | 906.00 | 923.00 | 885.00 | 906.00 | 906.00 | 33,882 |
| 2024-12-23 | 922.00 | 945.00 | 891.00 | 906.00 | 906.00 | 47,456 |
| 2024-12-20 | 903.00 | 932.00 | 877.00 | 922.00 | 922.00 | 121,940 |
| 2024-12-19 | 907.00 | 922.00 | 873.00 | 905.00 | 905.00 | 43,199 |
| 2024-12-18 | 897.00 | 925.00 | 880.00 | 907.00 | 907.00 | 48,067 |
| 2024-12-17 | 916.00 | 916.00 | 879.00 | 897.00 | 897.00 | 72,628 |
| 2024-12-16 | 891.00 | 927.00 | 890.00 | 916.00 | 916.00 | 25,790 |
| 2024-12-13 | 902.00 | 925.00 | 897.00 | 900.00 | 900.00 | 22,264 |
| 2024-12-12 | 896.00 | 917.00 | 875.00 | 902.00 | 902.00 | 43,201 |
| 2024-12-11 | 842.00 | 926.00 | 842.00 | 896.00 | 896.00 | 90,656 |
| 2024-12-10 | 774.00 | 857.00 | 770.00 | 841.00 | 841.00 | 108,093 |
| 2024-12-09 | 807.00 | 817.00 | 761.00 | 774.00 | 774.00 | 177,484 |
| 2024-12-06 | 879.00 | 897.00 | 793.00 | 832.00 | 832.00 | 290,293 |
| 2024-12-05 | 937.00 | 961.00 | 870.00 | 879.00 | 879.00 | 240,602 |
| 2024-12-04 | 1,015.00 | 1,015.00 | 940.00 | 943.00 | 943.00 | 281,218 |
| 2024-12-03 | 1,013.00 | 1,045.00 | 989.00 | 1,010.00 | 1,010.00 | 99,988 |
| 2024-12-02 | 1,033.00 | 1,248.00 | 981.00 | 1,012.00 | 1,012.00 | 355,195 |
| 2024-11-29 | 1,049.00 | 1,049.00 | 1,015.00 | 1,036.00 | 1,036.00 | 19,516 |
| 2024-11-28 | 1,063.00 | 1,124.00 | 1,032.00 | 1,049.00 | 1,049.00 | 130,881 |
| 2024-11-27 | 1,073.00 | 1,140.00 | 1,072.00 | 1,072.00 | 1,072.00 | 99,624 |
| 2024-11-26 | 1,113.00 | 1,131.00 | 1,051.00 | 1,087.00 | 1,087.00 | 56,429 |
| 2024-11-25 | 1,128.00 | 1,128.00 | 1,093.00 | 1,113.00 | 1,113.00 | 59,824 |
| 2024-11-22 | 1,077.00 | 1,124.00 | 1,054.00 | 1,093.00 | 1,093.00 | 142,490 |
| 2024-11-21 | 1,060.00 | 1,086.00 | 1,046.00 | 1,071.00 | 1,071.00 | 80,019 |
| 2024-11-20 | 1,052.00 | 1,086.00 | 1,038.00 | 1,073.00 | 1,073.00 | 165,758 |
| 2024-11-19 | 1,056.00 | 1,066.00 | 1,025.00 | 1,065.00 | 1,065.00 | 147,812 |
| 2024-11-18 | 990.00 | 1,196.00 | 990.00 | 1,045.00 | 1,045.00 | 870,520 |
| 2024-11-15 | 1,009.00 | 1,048.00 | 944.00 | 995.00 | 995.00 | 127,148 |
| 2024-11-14 | 1,074.00 | 1,074.00 | 998.00 | 1,009.00 | 1,009.00 | 130,306 |
| 2024-11-13 | 1,087.00 | 1,105.00 | 1,061.00 | 1,061.00 | 1,061.00 | 39,212 |
| 2024-11-12 | 1,149.00 | 1,149.00 | 1,059.00 | 1,111.00 | 1,111.00 | 139,165 |
| 2024-11-11 | 1,188.00 | 1,213.00 | 1,113.00 | 1,128.00 | 1,128.00 | 135,271 |
| 2024-11-08 | 1,184.00 | 1,225.00 | 1,157.00 | 1,188.00 | 1,188.00 | 119,209 |
| 2024-11-07 | 1,235.00 | 1,240.00 | 1,155.00 | 1,184.00 | 1,184.00 | 192,052 |
| 2024-11-06 | 1,298.00 | 1,298.00 | 1,216.00 | 1,235.00 | 1,235.00 | 179,542 |
| 2024-11-05 | 1,296.00 | 1,299.00 | 1,271.00 | 1,279.00 | 1,279.00 | 55,500 |
| 2024-11-04 | 1,248.00 | 1,480.00 | 1,248.00 | 1,288.00 | 1,288.00 | 792,046 |
| 2024-11-01 | 1,280.00 | 1,296.00 | 1,247.00 | 1,248.00 | 1,248.00 | 50,105 |
| 2024-10-31 | 1,277.00 | 1,290.00 | 1,263.00 | 1,280.00 | 1,280.00 | 49,317 |
| 2024-10-30 | 1,319.00 | 1,319.00 | 1,276.00 | 1,279.00 | 1,279.00 | 118,452 |
| 2024-10-29 | 1,319.00 | 1,325.00 | 1,303.00 | 1,312.00 | 1,312.00 | 16,476 |
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.