EM-Tech.CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 26,500.00 | 29,050.00 | 26,500.00 | 28,500.00 | 28,402.73 | 411,754 |
| 2024-07-24 | 26,950.00 | 28,650.00 | 26,600.00 | 27,300.00 | 27,206.83 | 385,581 |
| 2024-07-23 | 24,500.00 | 27,600.00 | 24,000.00 | 27,100.00 | 27,007.51 | 538,802 |
| 2024-07-22 | 25,600.00 | 25,600.00 | 24,200.00 | 24,500.00 | 24,416.38 | 209,070 |
| 2024-07-19 | 25,800.00 | 25,900.00 | 25,000.00 | 25,600.00 | 25,512.63 | 120,595 |
| 2024-07-18 | 26,150.00 | 26,400.00 | 25,450.00 | 25,600.00 | 25,512.63 | 190,971 |
| 2024-07-17 | 26,200.00 | 27,400.00 | 26,100.00 | 26,300.00 | 26,210.24 | 176,506 |
| 2024-07-16 | 26,550.00 | 28,250.00 | 25,600.00 | 26,800.00 | 26,708.53 | 487,665 |
| 2024-07-15 | 27,450.00 | 27,600.00 | 26,750.00 | 26,750.00 | 26,658.70 | 157,614 |
| 2024-07-12 | 27,500.00 | 27,900.00 | 26,750.00 | 27,800.00 | 27,705.12 | 228,600 |
| 2024-07-11 | 28,100.00 | 28,500.00 | 27,600.00 | 27,650.00 | 27,555.63 | 210,389 |
| 2024-07-10 | 27,750.00 | 29,300.00 | 27,250.00 | 28,400.00 | 28,303.07 | 368,251 |
| 2024-07-09 | 27,050.00 | 28,950.00 | 26,700.00 | 28,150.00 | 28,053.92 | 510,196 |
| 2024-07-08 | 26,550.00 | 27,150.00 | 26,050.00 | 27,050.00 | 26,957.68 | 258,072 |
| 2024-07-05 | 27,100.00 | 27,300.00 | 26,300.00 | 26,750.00 | 26,658.70 | 443,352 |
| 2024-07-04 | 28,400.00 | 28,800.00 | 27,400.00 | 27,650.00 | 27,555.63 | 393,219 |
| 2024-07-03 | 30,550.00 | 32,050.00 | 27,400.00 | 28,400.00 | 28,303.07 | 1,380,609 |
| 2024-07-02 | 29,600.00 | 31,150.00 | 28,550.00 | 30,500.00 | 30,395.90 | 593,860 |
| 2024-07-01 | 29,700.00 | 29,700.00 | 28,550.00 | 29,300.00 | 29,200.00 | 234,021 |
| 2024-06-28 | 29,800.00 | 30,050.00 | 29,100.00 | 29,650.00 | 29,548.81 | 194,162 |
| 2024-06-27 | 30,200.00 | 30,350.00 | 28,150.00 | 29,400.00 | 29,299.66 | 538,981 |
| 2024-06-26 | 30,000.00 | 32,000.00 | 29,500.00 | 30,550.00 | 30,445.73 | 753,005 |
| 2024-06-25 | 30,550.00 | 30,800.00 | 29,750.00 | 30,000.00 | 29,897.61 | 352,466 |
| 2024-06-24 | 31,900.00 | 32,450.00 | 30,600.00 | 30,900.00 | 30,794.54 | 498,247 |
| 2024-06-21 | 34,750.00 | 34,750.00 | 32,150.00 | 32,400.00 | 32,289.42 | 632,604 |
| 2024-06-20 | 37,550.00 | 38,100.00 | 34,350.00 | 34,750.00 | 34,631.40 | 880,246 |
| 2024-06-19 | 33,400.00 | 39,300.00 | 32,500.00 | 37,750.00 | 37,621.16 | 3,122,441 |
| 2024-06-18 | 31,550.00 | 31,900.00 | 30,100.00 | 30,450.00 | 30,346.08 | 344,240 |
| 2024-06-17 | 32,950.00 | 33,300.00 | 31,900.00 | 32,000.00 | 31,890.79 | 150,819 |
| 2024-06-14 | 34,500.00 | 35,000.00 | 32,900.00 | 32,900.00 | 32,787.71 | 195,790 |
| 2024-06-13 | 33,650.00 | 36,100.00 | 33,300.00 | 34,450.00 | 34,332.42 | 334,418 |
| 2024-06-12 | 31,450.00 | 36,300.00 | 31,400.00 | 33,600.00 | 33,485.32 | 885,404 |
| 2024-06-11 | 30,250.00 | 31,050.00 | 30,150.00 | 30,400.00 | 30,296.25 | 138,042 |
| 2024-06-10 | 30,050.00 | 30,850.00 | 29,700.00 | 30,550.00 | 30,445.73 | 151,605 |
| 2024-06-07 | 30,800.00 | 30,800.00 | 30,250.00 | 30,400.00 | 30,296.25 | 121,266 |
| 2024-06-05 | 31,050.00 | 31,500.00 | 30,700.00 | 30,800.00 | 30,694.88 | 123,055 |
| 2024-06-04 | 31,200.00 | 32,150.00 | 31,050.00 | 31,050.00 | 30,944.03 | 121,685 |
| 2024-06-03 | 31,600.00 | 31,950.00 | 31,000.00 | 31,500.00 | 31,392.49 | 90,284 |
| 2024-05-31 | 30,000.00 | 31,850.00 | 30,000.00 | 31,600.00 | 31,492.15 | 153,149 |
| 2024-05-30 | 30,750.00 | 30,800.00 | 29,800.00 | 30,300.00 | 30,196.59 | 127,587 |
| 2024-05-29 | 30,850.00 | 31,500.00 | 30,250.00 | 31,000.00 | 30,894.20 | 131,161 |
| 2024-05-28 | 31,000.00 | 31,850.00 | 30,750.00 | 31,200.00 | 31,093.52 | 107,043 |
| 2024-05-27 | 30,950.00 | 31,550.00 | 30,000.00 | 31,050.00 | 30,944.03 | 176,405 |
| 2024-05-24 | 31,400.00 | 32,000.00 | 30,600.00 | 31,050.00 | 30,944.03 | 147,578 |
| 2024-05-23 | 32,000.00 | 33,050.00 | 31,700.00 | 32,200.00 | 32,090.10 | 124,575 |
| 2024-05-22 | 30,250.00 | 32,500.00 | 27,750.00 | 32,350.00 | 32,239.59 | 518,204 |
| 2024-05-21 | 31,250.00 | 31,400.00 | 30,500.00 | 30,650.00 | 30,545.39 | 111,740 |
| 2024-05-20 | 31,900.00 | 32,350.00 | 31,000.00 | 31,450.00 | 31,342.66 | 119,906 |
| 2024-05-17 | 31,800.00 | 33,950.00 | 31,800.00 | 31,900.00 | 31,791.13 | 225,552 |
| 2024-05-16 | 33,600.00 | 33,850.00 | 31,650.00 | 31,800.00 | 31,691.47 | 266,732 |
| 2024-05-14 | 33,500.00 | 34,050.00 | 33,250.00 | 34,000.00 | 33,883.96 | 57,804 |
| 2024-05-13 | 34,500.00 | 34,650.00 | 33,000.00 | 33,500.00 | 33,385.67 | 60,548 |
| 2024-05-10 | 34,800.00 | 34,800.00 | 33,550.00 | 34,000.00 | 33,883.96 | 73,293 |
| 2024-05-09 | 36,350.00 | 36,500.00 | 33,550.00 | 34,200.00 | 34,083.28 | 216,175 |
| 2024-05-08 | 34,150.00 | 36,450.00 | 34,150.00 | 36,450.00 | 36,325.60 | 174,148 |
| 2024-05-07 | 33,800.00 | 34,700.00 | 33,550.00 | 34,450.00 | 34,332.42 | 102,940 |
| 2024-05-03 | 33,700.00 | 33,800.00 | 32,850.00 | 33,800.00 | 33,684.64 | 90,716 |
| 2024-05-02 | 33,900.00 | 34,200.00 | 33,150.00 | 33,300.00 | 33,186.35 | 61,338 |
| 2024-04-30 | 33,500.00 | 33,900.00 | 33,150.00 | 33,850.00 | 33,734.47 | 82,803 |
| 2024-04-29 | 32,600.00 | 33,800.00 | 32,500.00 | 33,700.00 | 33,584.98 | 86,176 |
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.