The E&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,281.00 | 1,333.00 | 1,271.00 | 1,319.00 | 1,319.00 | 38,920 |
| 2024-10-25 | 1,284.00 | 1,295.00 | 1,283.00 | 1,289.00 | 1,289.00 | 20,975 |
| 2024-10-24 | 1,316.00 | 1,330.00 | 1,285.00 | 1,295.00 | 1,295.00 | 76,383 |
| 2024-10-23 | 1,343.00 | 1,353.00 | 1,329.00 | 1,346.00 | 1,346.00 | 90,459 |
| 2024-10-22 | 1,346.00 | 1,360.00 | 1,322.00 | 1,357.00 | 1,357.00 | 72,182 |
| 2024-10-21 | 1,360.00 | 1,377.00 | 1,327.00 | 1,360.00 | 1,360.00 | 46,765 |
| 2024-10-18 | 1,368.00 | 1,390.00 | 1,355.00 | 1,377.00 | 1,377.00 | 149,985 |
| 2024-10-17 | 1,329.00 | 1,382.00 | 1,327.00 | 1,382.00 | 1,382.00 | 53,168 |
| 2024-10-16 | 1,357.00 | 1,357.00 | 1,323.00 | 1,329.00 | 1,329.00 | 59,842 |
| 2024-10-15 | 1,310.00 | 1,448.00 | 1,300.00 | 1,357.00 | 1,357.00 | 198,149 |
| 2024-10-14 | 1,309.00 | 1,330.00 | 1,309.00 | 1,326.00 | 1,326.00 | 27,843 |
| 2024-10-11 | 1,316.00 | 1,324.00 | 1,312.00 | 1,323.00 | 1,323.00 | 19,430 |
| 2024-10-10 | 1,328.00 | 1,333.00 | 1,311.00 | 1,324.00 | 1,324.00 | 47,710 |
| 2024-10-08 | 1,327.00 | 1,333.00 | 1,316.00 | 1,328.00 | 1,328.00 | 47,408 |
| 2024-10-07 | 1,342.00 | 1,342.00 | 1,310.00 | 1,327.00 | 1,327.00 | 58,620 |
| 2024-10-04 | 1,327.00 | 1,340.00 | 1,313.00 | 1,330.00 | 1,330.00 | 39,118 |
| 2024-10-02 | 1,301.00 | 1,342.00 | 1,301.00 | 1,327.00 | 1,327.00 | 119,269 |
| 2024-09-30 | 1,342.00 | 1,347.00 | 1,303.00 | 1,343.00 | 1,343.00 | 9,284 |
| 2024-09-27 | 1,345.00 | 1,351.00 | 1,308.00 | 1,342.00 | 1,342.00 | 35,750 |
| 2024-09-26 | 1,344.00 | 1,358.00 | 1,281.00 | 1,345.00 | 1,345.00 | 50,388 |
| 2024-09-25 | 1,351.00 | 1,369.00 | 1,281.00 | 1,358.00 | 1,358.00 | 27,790 |
| 2024-09-24 | 1,352.00 | 1,363.00 | 1,320.00 | 1,363.00 | 1,363.00 | 34,822 |
| 2024-09-23 | 1,339.00 | 1,365.00 | 1,339.00 | 1,364.00 | 1,364.00 | 18,058 |
| 2024-09-20 | 1,427.00 | 1,427.00 | 1,341.00 | 1,353.00 | 1,353.00 | 20,489 |
| 2024-09-19 | 1,362.00 | 1,415.00 | 1,342.00 | 1,352.00 | 1,352.00 | 15,711 |
| 2024-09-13 | 1,369.00 | 1,428.00 | 1,356.00 | 1,362.00 | 1,362.00 | 82,038 |
| 2024-09-12 | 1,359.00 | 1,449.00 | 1,359.00 | 1,369.00 | 1,369.00 | 76,904 |
| 2024-09-11 | 1,358.00 | 1,398.00 | 1,276.00 | 1,387.00 | 1,387.00 | 70,290 |
| 2024-09-10 | 1,398.00 | 1,400.00 | 1,351.00 | 1,366.00 | 1,366.00 | 74,317 |
| 2024-09-09 | 1,301.00 | 1,414.00 | 1,275.00 | 1,398.00 | 1,398.00 | 160,975 |
| 2024-09-06 | 1,377.00 | 1,422.00 | 1,332.00 | 1,350.00 | 1,350.00 | 79,299 |
| 2024-09-05 | 1,375.00 | 1,401.00 | 1,373.00 | 1,377.00 | 1,377.00 | 27,814 |
| 2024-09-04 | 1,395.00 | 1,400.00 | 1,369.00 | 1,391.00 | 1,391.00 | 53,099 |
| 2024-09-03 | 1,392.00 | 1,401.00 | 1,362.00 | 1,392.00 | 1,392.00 | 60,119 |
| 2024-09-02 | 1,447.00 | 1,447.00 | 1,373.00 | 1,392.00 | 1,392.00 | 32,869 |
| 2024-08-30 | 1,382.00 | 1,436.00 | 1,380.00 | 1,388.00 | 1,388.00 | 64,587 |
| 2024-08-29 | 1,400.00 | 1,429.00 | 1,347.00 | 1,382.00 | 1,382.00 | 56,010 |
| 2024-08-28 | 1,387.00 | 1,460.00 | 1,387.00 | 1,396.00 | 1,396.00 | 34,472 |
| 2024-08-27 | 1,416.00 | 1,419.00 | 1,377.00 | 1,402.00 | 1,402.00 | 14,781 |
| 2024-08-26 | 1,434.00 | 1,434.00 | 1,372.00 | 1,400.00 | 1,400.00 | 37,003 |
| 2024-08-23 | 1,412.00 | 1,444.00 | 1,402.00 | 1,435.00 | 1,435.00 | 55,397 |
| 2024-08-22 | 1,470.00 | 1,479.00 | 1,401.00 | 1,412.00 | 1,412.00 | 70,382 |
| 2024-08-21 | 1,500.00 | 1,500.00 | 1,447.00 | 1,469.00 | 1,469.00 | 85,973 |
| 2024-08-20 | 1,493.00 | 1,504.00 | 1,471.00 | 1,484.00 | 1,484.00 | 50,155 |
| 2024-08-19 | 1,517.00 | 1,523.00 | 1,478.00 | 1,493.00 | 1,493.00 | 180,227 |
| 2024-08-16 | 1,524.00 | 1,537.00 | 1,492.00 | 1,517.00 | 1,517.00 | 81,600 |
| 2024-08-14 | 1,479.00 | 1,539.00 | 1,460.00 | 1,524.00 | 1,524.00 | 92,062 |
| 2024-08-13 | 1,531.00 | 1,548.00 | 1,456.00 | 1,479.00 | 1,479.00 | 73,786 |
| 2024-08-12 | 1,453.00 | 1,553.00 | 1,453.00 | 1,523.00 | 1,523.00 | 75,158 |
| 2024-08-09 | 1,390.00 | 1,485.00 | 1,379.00 | 1,476.00 | 1,476.00 | 98,515 |
| 2024-08-08 | 1,441.00 | 1,441.00 | 1,399.00 | 1,413.00 | 1,413.00 | 18,040 |
| 2024-08-07 | 1,369.00 | 1,431.00 | 1,354.00 | 1,419.00 | 1,419.00 | 73,698 |
| 2024-08-06 | 1,377.00 | 1,405.00 | 1,341.00 | 1,369.00 | 1,369.00 | 103,585 |
| 2024-08-05 | 1,457.00 | 1,457.00 | 1,303.00 | 1,378.00 | 1,378.00 | 173,308 |
| 2024-08-02 | 1,447.00 | 1,459.00 | 1,386.00 | 1,457.00 | 1,457.00 | 89,943 |
| 2024-08-01 | 1,444.00 | 1,466.00 | 1,420.00 | 1,447.00 | 1,447.00 | 72,105 |
| 2024-07-31 | 1,385.00 | 1,448.00 | 1,359.00 | 1,447.00 | 1,447.00 | 94,052 |
| 2024-07-30 | 1,445.00 | 1,445.00 | 1,374.00 | 1,385.00 | 1,385.00 | 105,966 |
| 2024-07-29 | 1,468.00 | 1,468.00 | 1,420.00 | 1,425.00 | 1,425.00 | 98,776 |
| 2024-07-26 | 1,460.00 | 1,478.00 | 1,446.00 | 1,468.00 | 1,468.00 | 66,017 |
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.