EM-Tech.CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,270.00 | 6,880.00 | 6,150.00 | 6,760.00 | 6,760.00 | 156,852 |
| 2026-10-16 | 5,550.00 | 6,450.00 | 5,550.00 | 6,320.00 | 6,320.00 | 100,901 |
| 2026-10-15 | 5,800.00 | 5,830.00 | 5,510.00 | 5,610.00 | 5,610.00 | 38,186 |
| 2026-10-14 | 5,680.00 | 5,930.00 | 5,660.00 | 5,830.00 | 5,830.00 | 11,412 |
| 2026-10-13 | 5,670.00 | 5,700.00 | 5,460.00 | 5,680.00 | 5,680.00 | 34,033 |
| 2026-10-12 | 5,880.00 | 6,090.00 | 5,600.00 | 5,710.00 | 5,710.00 | 79,180 |
| 2026-10-08 | 5,860.00 | 5,990.00 | 5,700.00 | 5,940.00 | 5,940.00 | 42,682 |
| 2026-10-07 | 5,720.00 | 5,860.00 | 5,620.00 | 5,800.00 | 5,800.00 | 12,479 |
| 2026-10-06 | 5,720.00 | 5,830.00 | 5,670.00 | 5,720.00 | 5,720.00 | 19,732 |
| 2026-10-02 | 5,470.00 | 5,870.00 | 5,420.00 | 5,750.00 | 5,750.00 | 58,411 |
| 2026-10-01 | 5,410.00 | 5,600.00 | 5,320.00 | 5,510.00 | 5,510.00 | 38,216 |
| 2026-09-30 | 5,550.00 | 5,690.00 | 5,340.00 | 5,420.00 | 5,420.00 | 49,241 |
| 2026-09-29 | 5,470.00 | 5,600.00 | 5,300.00 | 5,550.00 | 5,550.00 | 41,123 |
| 2026-09-28 | 4,970.00 | 5,630.00 | 4,830.00 | 5,470.00 | 5,470.00 | 164,337 |
| 2026-09-23 | 4,770.00 | 4,895.00 | 4,690.00 | 4,830.00 | 4,830.00 | 16,352 |
| 2026-09-22 | 4,860.00 | 4,940.00 | 4,650.00 | 4,660.00 | 4,660.00 | 33,624 |
| 2026-09-21 | 5,100.00 | 5,100.00 | 4,860.00 | 4,905.00 | 4,905.00 | 22,320 |
| 2026-09-18 | 5,150.00 | 5,170.00 | 4,860.00 | 5,100.00 | 5,100.00 | 35,156 |
| 2026-09-17 | 4,885.00 | 5,150.00 | 4,850.00 | 5,050.00 | 5,050.00 | 45,626 |
| 2026-09-16 | 4,970.00 | 5,100.00 | 4,845.00 | 4,955.00 | 4,955.00 | 32,692 |
| 2026-09-15 | 4,710.00 | 4,955.00 | 4,710.00 | 4,940.00 | 4,940.00 | 11,019 |
| 2026-09-14 | 4,715.00 | 4,960.00 | 4,645.00 | 4,820.00 | 4,820.00 | 20,225 |
| 2026-09-11 | 4,750.00 | 4,885.00 | 4,605.00 | 4,715.00 | 4,715.00 | 12,363 |
| 2026-09-10 | 5,000.00 | 5,000.00 | 4,520.00 | 4,755.00 | 4,755.00 | 37,652 |
| 2026-09-09 | 4,960.00 | 4,960.00 | 4,790.00 | 4,880.00 | 4,880.00 | 19,171 |
| 2026-09-08 | 4,955.00 | 4,955.00 | 4,710.00 | 4,850.00 | 4,850.00 | 26,882 |
| 2026-09-07 | 4,805.00 | 4,855.00 | 4,750.00 | 4,835.00 | 4,835.00 | 14,108 |
| 2026-09-04 | 4,810.00 | 4,870.00 | 4,730.00 | 4,805.00 | 4,805.00 | 20,087 |
| 2026-09-03 | 4,735.00 | 4,835.00 | 4,700.00 | 4,810.00 | 4,810.00 | 17,263 |
| 2026-09-02 | 5,040.00 | 5,040.00 | 4,680.00 | 4,735.00 | 4,735.00 | 21,310 |
| 2026-09-01 | 4,980.00 | 5,100.00 | 4,735.00 | 4,910.00 | 4,910.00 | 18,652 |
| 2026-08-31 | 4,955.00 | 4,980.00 | 4,820.00 | 4,980.00 | 4,980.00 | 14,135 |
| 2026-08-28 | 4,835.00 | 4,955.00 | 4,645.00 | 4,945.00 | 4,945.00 | 26,724 |
| 2026-08-27 | 4,805.00 | 4,880.00 | 4,720.00 | 4,835.00 | 4,835.00 | 34,199 |
| 2026-08-26 | 4,750.00 | 4,900.00 | 4,640.00 | 4,850.00 | 4,850.00 | 68,657 |
| 2026-08-25 | 4,400.00 | 4,795.00 | 4,295.00 | 4,750.00 | 4,750.00 | 107,670 |
| 2026-08-24 | 4,005.00 | 4,380.00 | 3,955.00 | 4,345.00 | 4,345.00 | 55,436 |
| 2026-08-21 | 4,030.00 | 4,115.00 | 3,980.00 | 4,005.00 | 4,005.00 | 16,185 |
| 2026-08-20 | 3,960.00 | 4,270.00 | 3,960.00 | 4,200.00 | 4,200.00 | 58,151 |
| 2026-08-19 | 4,055.00 | 4,065.00 | 3,900.00 | 3,955.00 | 3,955.00 | 21,382 |
| 2026-08-18 | 4,250.00 | 4,250.00 | 4,030.00 | 4,055.00 | 4,055.00 | 32,184 |
| 2026-08-14 | 4,185.00 | 4,250.00 | 4,135.00 | 4,250.00 | 4,250.00 | 22,230 |
| 2026-08-13 | 4,260.00 | 4,295.00 | 4,000.00 | 4,185.00 | 4,185.00 | 67,037 |
| 2026-08-12 | 4,290.00 | 4,300.00 | 4,180.00 | 4,260.00 | 4,260.00 | 12,195 |
| 2026-08-11 | 4,215.00 | 4,330.00 | 4,135.00 | 4,240.00 | 4,240.00 | 24,450 |
| 2026-08-10 | 4,110.00 | 4,215.00 | 3,980.00 | 4,215.00 | 4,215.00 | 24,863 |
| 2026-08-07 | 4,075.00 | 4,130.00 | 3,955.00 | 4,110.00 | 4,110.00 | 22,992 |
| 2026-08-06 | 4,200.00 | 4,230.00 | 4,010.00 | 4,075.00 | 4,075.00 | 18,420 |
| 2026-08-05 | 3,995.00 | 4,225.00 | 3,960.00 | 4,200.00 | 4,200.00 | 43,324 |
| 2026-08-04 | 3,865.00 | 4,060.00 | 3,865.00 | 3,995.00 | 3,995.00 | 34,812 |
| 2026-08-03 | 3,580.00 | 3,930.00 | 3,580.00 | 3,900.00 | 3,900.00 | 27,461 |
| 2026-07-31 | 3,730.00 | 3,730.00 | 3,510.00 | 3,685.00 | 3,685.00 | 42,295 |
| 2026-07-30 | 3,665.00 | 3,750.00 | 3,510.00 | 3,550.00 | 3,550.00 | 74,961 |
| 2026-07-29 | 3,800.00 | 3,890.00 | 3,400.00 | 3,760.00 | 3,760.00 | 83,565 |
| 2026-07-28 | 3,835.00 | 3,915.00 | 3,745.00 | 3,795.00 | 3,795.00 | 39,846 |
| 2026-07-27 | 3,990.00 | 4,030.00 | 3,800.00 | 4,025.00 | 4,025.00 | 40,080 |
| 2026-07-24 | 4,000.00 | 4,020.00 | 3,855.00 | 4,020.00 | 4,020.00 | 29,508 |
| 2026-07-23 | 3,810.00 | 4,015.00 | 3,800.00 | 4,000.00 | 4,000.00 | 31,534 |
| 2026-07-22 | 3,815.00 | 3,920.00 | 3,815.00 | 3,820.00 | 3,820.00 | 29,225 |
| 2026-07-21 | 3,820.00 | 3,870.00 | 3,675.00 | 3,845.00 | 3,845.00 | 55,681 |
Page 1 of 21 · 1,226 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.