The E&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2,315.00 | 2,655.00 | 2,285.00 | 2,525.00 | 2,525.00 | 739,169 |
| 2026-10-16 | 2,280.00 | 2,400.00 | 2,135.00 | 2,320.00 | 2,320.00 | 547,958 |
| 2026-10-15 | 2,180.00 | 2,375.00 | 2,015.00 | 2,270.00 | 2,270.00 | 437,450 |
| 2026-10-14 | 2,260.00 | 2,410.00 | 2,115.00 | 2,205.00 | 2,205.00 | 274,120 |
| 2026-10-13 | 2,185.00 | 2,320.00 | 2,150.00 | 2,220.00 | 2,220.00 | 380,529 |
| 2026-10-12 | 2,250.00 | 2,450.00 | 2,155.00 | 2,215.00 | 2,215.00 | 482,364 |
| 2026-10-08 | 1,972.00 | 2,470.00 | 1,972.00 | 2,280.00 | 2,280.00 | 1,023,092 |
| 2026-10-07 | 2,005.00 | 2,235.00 | 1,999.00 | 2,045.00 | 2,045.00 | 1,263,306 |
| 2026-10-06 | 1,856.00 | 1,880.00 | 1,682.00 | 1,726.00 | 1,726.00 | 699,394 |
| 2026-10-02 | 1,915.00 | 1,949.00 | 1,806.00 | 1,856.00 | 1,856.00 | 203,005 |
| 2026-10-01 | 1,995.00 | 1,999.00 | 1,870.00 | 1,910.00 | 1,910.00 | 226,470 |
| 2026-09-30 | 2,050.00 | 2,060.00 | 1,940.00 | 2,015.00 | 2,015.00 | 210,526 |
| 2026-09-29 | 2,060.00 | 2,110.00 | 1,995.00 | 2,040.00 | 2,040.00 | 101,540 |
| 2026-09-28 | 2,165.00 | 2,180.00 | 2,040.00 | 2,060.00 | 2,060.00 | 140,930 |
| 2026-09-23 | 2,060.00 | 2,180.00 | 2,040.00 | 2,140.00 | 2,140.00 | 136,120 |
| 2026-09-22 | 2,145.00 | 2,220.00 | 2,050.00 | 2,060.00 | 2,060.00 | 242,691 |
| 2026-09-21 | 2,050.00 | 2,230.00 | 2,035.00 | 2,145.00 | 2,145.00 | 341,057 |
| 2026-09-18 | 1,985.00 | 2,060.00 | 1,870.00 | 2,035.00 | 2,035.00 | 360,494 |
| 2026-09-17 | 1,826.00 | 2,010.00 | 1,816.00 | 1,914.00 | 1,914.00 | 229,831 |
| 2026-09-16 | 1,800.00 | 1,850.00 | 1,767.00 | 1,825.00 | 1,825.00 | 79,282 |
| 2026-09-15 | 1,940.00 | 1,940.00 | 1,773.00 | 1,799.00 | 1,799.00 | 89,142 |
| 2026-09-14 | 1,798.00 | 1,875.00 | 1,715.00 | 1,790.00 | 1,790.00 | 242,878 |
| 2026-09-11 | 1,848.00 | 1,900.00 | 1,750.00 | 1,798.00 | 1,798.00 | 168,954 |
| 2026-09-10 | 1,984.00 | 1,984.00 | 1,786.00 | 1,815.00 | 1,815.00 | 172,863 |
| 2026-09-09 | 1,880.00 | 1,950.00 | 1,850.00 | 1,882.00 | 1,882.00 | 129,546 |
| 2026-09-08 | 2,000.00 | 2,130.00 | 1,850.00 | 1,878.00 | 1,878.00 | 342,193 |
| 2026-09-07 | 2,010.00 | 2,040.00 | 1,988.00 | 2,000.00 | 2,000.00 | 190,429 |
| 2026-09-04 | 2,010.00 | 2,105.00 | 2,000.00 | 2,010.00 | 2,010.00 | 173,499 |
| 2026-09-03 | 2,070.00 | 2,140.00 | 1,999.00 | 1,999.00 | 1,999.00 | 177,878 |
| 2026-09-02 | 2,165.00 | 2,165.00 | 2,040.00 | 2,065.00 | 2,065.00 | 194,816 |
| 2026-09-01 | 2,170.00 | 2,245.00 | 1,995.00 | 2,165.00 | 2,165.00 | 608,133 |
| 2026-08-31 | 2,200.00 | 2,395.00 | 2,085.00 | 2,160.00 | 2,160.00 | 351,409 |
| 2026-08-28 | 2,345.00 | 2,345.00 | 2,150.00 | 2,230.00 | 2,230.00 | 234,364 |
| 2026-08-27 | 2,435.00 | 2,435.00 | 2,230.00 | 2,345.00 | 2,345.00 | 207,970 |
| 2026-08-26 | 2,435.00 | 2,520.00 | 2,350.00 | 2,435.00 | 2,435.00 | 250,685 |
| 2026-08-25 | 2,300.00 | 2,475.00 | 2,225.00 | 2,440.00 | 2,440.00 | 278,342 |
| 2026-08-24 | 2,245.00 | 2,465.00 | 2,225.00 | 2,355.00 | 2,355.00 | 612,353 |
| 2026-08-21 | 2,105.00 | 2,290.00 | 2,000.00 | 2,245.00 | 2,245.00 | 400,883 |
| 2026-08-20 | 2,170.00 | 2,215.00 | 2,030.00 | 2,140.00 | 2,140.00 | 330,506 |
| 2026-08-19 | 1,910.00 | 2,310.00 | 1,910.00 | 2,030.00 | 2,030.00 | 2,005,179 |
| 2026-08-18 | 2,050.00 | 2,050.00 | 1,827.00 | 1,900.00 | 1,900.00 | 405,762 |
| 2026-08-14 | 2,045.00 | 2,180.00 | 1,991.00 | 2,005.00 | 2,005.00 | 273,307 |
| 2026-08-13 | 2,080.00 | 2,230.00 | 1,987.00 | 2,120.00 | 2,120.00 | 432,656 |
| 2026-08-12 | 1,970.00 | 2,160.00 | 1,932.00 | 2,005.00 | 2,005.00 | 272,746 |
| 2026-08-11 | 1,959.00 | 2,250.00 | 1,926.00 | 2,040.00 | 2,040.00 | 1,113,574 |
| 2026-08-10 | 1,745.00 | 1,878.00 | 1,625.00 | 1,876.00 | 1,876.00 | 329,773 |
| 2026-08-07 | 1,782.00 | 1,884.00 | 1,690.00 | 1,745.00 | 1,745.00 | 172,993 |
| 2026-08-06 | 1,800.00 | 1,837.00 | 1,730.00 | 1,779.00 | 1,779.00 | 119,738 |
| 2026-08-05 | 1,899.00 | 1,899.00 | 1,748.00 | 1,800.00 | 1,800.00 | 296,174 |
| 2026-08-04 | 1,519.00 | 1,898.00 | 1,504.00 | 1,747.00 | 1,747.00 | 995,466 |
| 2026-08-03 | 1,298.00 | 1,600.00 | 1,267.00 | 1,519.00 | 1,519.00 | 485,376 |
| 2026-07-31 | 1,136.00 | 1,310.00 | 1,136.00 | 1,298.00 | 1,298.00 | 199,147 |
| 2026-07-30 | 1,141.00 | 1,183.00 | 1,074.00 | 1,138.00 | 1,138.00 | 204,971 |
| 2026-07-29 | 1,298.00 | 1,379.00 | 1,041.00 | 1,199.00 | 1,199.00 | 308,489 |
| 2026-07-28 | 1,333.00 | 1,351.00 | 1,220.00 | 1,296.00 | 1,296.00 | 167,274 |
| 2026-07-27 | 1,317.00 | 1,433.00 | 1,317.00 | 1,344.00 | 1,344.00 | 106,364 |
| 2026-07-24 | 1,316.00 | 1,347.00 | 1,268.00 | 1,327.00 | 1,327.00 | 197,196 |
| 2026-07-23 | 1,303.00 | 1,338.00 | 1,250.00 | 1,328.00 | 1,328.00 | 182,632 |
| 2026-07-22 | 1,345.00 | 1,387.00 | 1,282.00 | 1,304.00 | 1,304.00 | 203,723 |
| 2026-07-21 | 1,397.00 | 1,409.00 | 1,300.00 | 1,341.00 | 1,341.00 | 216,209 |
Page 1 of 3 · 121 trading daysOlder →
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.