EM-Tech.CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 32,200.00 | 33,650.00 | 32,150.00 | 32,650.00 | 32,538.57 | 74,754 |
| 2024-04-25 | 31,700.00 | 33,000.00 | 31,700.00 | 32,200.00 | 32,090.10 | 82,554 |
| 2024-04-24 | 32,950.00 | 33,500.00 | 32,550.00 | 32,650.00 | 32,538.57 | 84,899 |
| 2024-04-23 | 32,950.00 | 33,450.00 | 32,300.00 | 32,400.00 | 32,289.42 | 73,052 |
| 2024-04-22 | 33,100.00 | 33,500.00 | 32,400.00 | 33,100.00 | 32,987.03 | 94,671 |
| 2024-04-19 | 34,050.00 | 34,050.00 | 32,700.00 | 33,200.00 | 33,086.69 | 157,511 |
| 2024-04-18 | 33,050.00 | 34,900.00 | 33,050.00 | 34,250.00 | 34,133.11 | 146,600 |
| 2024-04-17 | 33,400.00 | 35,900.00 | 32,800.00 | 33,700.00 | 33,584.98 | 646,619 |
| 2024-04-16 | 29,800.00 | 31,550.00 | 29,700.00 | 31,300.00 | 31,193.17 | 178,067 |
| 2024-04-15 | 31,050.00 | 31,750.00 | 30,000.00 | 30,000.00 | 29,897.61 | 195,736 |
| 2024-04-12 | 31,300.00 | 32,250.00 | 30,500.00 | 31,900.00 | 31,791.13 | 166,189 |
| 2024-04-11 | 32,750.00 | 32,950.00 | 31,400.00 | 31,400.00 | 31,292.83 | 131,140 |
| 2024-04-09 | 33,200.00 | 33,850.00 | 31,850.00 | 32,350.00 | 32,239.59 | 268,061 |
| 2024-04-08 | 35,200.00 | 36,100.00 | 31,700.00 | 33,750.00 | 33,634.81 | 377,841 |
| 2024-04-05 | 32,200.00 | 35,100.00 | 32,200.00 | 34,900.00 | 34,780.89 | 322,832 |
| 2024-04-04 | 32,650.00 | 33,200.00 | 32,150.00 | 32,550.00 | 32,438.91 | 117,582 |
| 2024-04-03 | 31,400.00 | 33,250.00 | 30,500.00 | 32,700.00 | 32,588.40 | 273,732 |
| 2024-04-02 | 31,950.00 | 32,500.00 | 31,000.00 | 31,000.00 | 30,894.20 | 111,986 |
| 2024-04-01 | 31,200.00 | 32,500.00 | 31,100.00 | 31,950.00 | 31,840.96 | 106,491 |
| 2024-03-29 | 31,600.00 | 33,100.00 | 30,850.00 | 31,200.00 | 31,093.52 | 350,873 |
| 2024-03-28 | 31,050.00 | 32,550.00 | 30,400.00 | 31,150.00 | 31,043.69 | 288,915 |
| 2024-03-27 | 31,700.00 | 32,150.00 | 31,000.00 | 31,200.00 | 31,093.52 | 204,821 |
| 2024-03-26 | 32,000.00 | 32,600.00 | 31,550.00 | 31,800.00 | 31,691.47 | 173,897 |
| 2024-03-25 | 32,650.00 | 32,650.00 | 31,400.00 | 32,150.00 | 32,040.27 | 247,341 |
| 2024-03-22 | 33,100.00 | 33,100.00 | 31,900.00 | 32,650.00 | 32,538.57 | 233,510 |
| 2024-03-21 | 33,050.00 | 33,750.00 | 33,050.00 | 33,050.00 | 32,937.20 | 113,749 |
| 2024-03-20 | 33,350.00 | 33,750.00 | 33,000.00 | 33,050.00 | 32,937.20 | 102,786 |
| 2024-03-19 | 33,850.00 | 34,000.00 | 33,300.00 | 33,500.00 | 33,385.67 | 111,612 |
| 2024-03-18 | 34,000.00 | 34,850.00 | 33,300.00 | 34,050.00 | 33,933.79 | 181,020 |
| 2024-03-15 | 33,550.00 | 35,300.00 | 33,500.00 | 34,000.00 | 33,883.96 | 120,082 |
| 2024-03-14 | 34,300.00 | 34,700.00 | 33,800.00 | 33,800.00 | 33,684.64 | 94,933 |
| 2024-03-13 | 35,350.00 | 35,350.00 | 34,150.00 | 34,500.00 | 34,382.25 | 110,834 |
| 2024-03-12 | 34,100.00 | 35,300.00 | 33,900.00 | 35,100.00 | 34,980.20 | 135,824 |
| 2024-03-11 | 33,450.00 | 34,850.00 | 33,000.00 | 34,100.00 | 33,983.62 | 349,466 |
| 2024-03-08 | 35,900.00 | 36,000.00 | 34,500.00 | 34,600.00 | 34,481.91 | 229,273 |
| 2024-03-07 | 36,000.00 | 36,700.00 | 35,650.00 | 35,900.00 | 35,777.47 | 123,416 |
| 2024-03-06 | 36,250.00 | 37,250.00 | 36,100.00 | 36,200.00 | 36,076.45 | 84,243 |
| 2024-03-05 | 36,650.00 | 37,300.00 | 36,350.00 | 36,350.00 | 36,225.94 | 126,175 |
| 2024-03-04 | 36,200.00 | 37,500.00 | 36,050.00 | 37,050.00 | 36,923.55 | 134,948 |
| 2024-02-29 | 36,300.00 | 37,000.00 | 36,150.00 | 36,200.00 | 36,076.45 | 143,461 |
| 2024-02-28 | 37,250.00 | 38,400.00 | 36,750.00 | 36,800.00 | 36,674.40 | 169,433 |
| 2024-02-27 | 38,450.00 | 39,200.00 | 37,500.00 | 37,650.00 | 37,521.50 | 164,115 |
| 2024-02-26 | 39,600.00 | 40,350.00 | 39,000.00 | 39,000.00 | 38,866.89 | 97,027 |
| 2024-02-23 | 40,600.00 | 41,200.00 | 39,650.00 | 39,700.00 | 39,564.51 | 138,918 |
| 2024-02-22 | 40,800.00 | 43,800.00 | 40,800.00 | 41,050.00 | 40,909.90 | 256,531 |
| 2024-02-21 | 39,700.00 | 41,150.00 | 39,400.00 | 40,400.00 | 40,262.12 | 175,338 |
| 2024-02-20 | 38,250.00 | 41,100.00 | 37,350.00 | 40,250.00 | 40,112.63 | 303,159 |
| 2024-02-19 | 38,000.00 | 42,000.00 | 36,500.00 | 38,600.00 | 38,468.26 | 620,685 |
| 2024-02-16 | 37,000.00 | 38,000.00 | 36,400.00 | 37,850.00 | 37,720.82 | 173,224 |
| 2024-02-15 | 36,250.00 | 38,050.00 | 36,050.00 | 37,350.00 | 37,222.53 | 172,995 |
| 2024-02-14 | 36,250.00 | 36,700.00 | 35,150.00 | 36,250.00 | 36,126.28 | 207,303 |
| 2024-02-13 | 37,500.00 | 37,900.00 | 36,300.00 | 36,800.00 | 36,674.40 | 225,584 |
| 2024-02-08 | 37,700.00 | 38,950.00 | 36,700.00 | 38,100.00 | 37,969.97 | 161,797 |
| 2024-02-07 | 38,900.00 | 39,550.00 | 37,950.00 | 38,000.00 | 37,870.31 | 90,805 |
| 2024-02-06 | 38,550.00 | 38,950.00 | 37,800.00 | 38,550.00 | 38,418.43 | 107,438 |
| 2024-02-05 | 40,500.00 | 40,550.00 | 38,650.00 | 38,850.00 | 38,717.41 | 77,476 |
| 2024-02-02 | 38,250.00 | 40,300.00 | 37,900.00 | 39,650.00 | 39,514.68 | 121,471 |
| 2024-02-01 | 36,900.00 | 38,300.00 | 36,200.00 | 37,900.00 | 37,770.65 | 119,734 |
| 2024-01-31 | 38,150.00 | 38,850.00 | 37,400.00 | 37,650.00 | 37,521.50 | 105,838 |
| 2024-01-30 | 39,500.00 | 39,850.00 | 38,300.00 | 38,600.00 | 38,468.26 | 75,027 |
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.