EM-Tech.CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 40,450.00 | 40,450.00 | 38,600.00 | 39,200.00 | 39,066.21 | 116,566 |
| 2024-01-26 | 38,000.00 | 41,200.00 | 38,000.00 | 39,650.00 | 39,514.68 | 218,828 |
| 2024-01-25 | 38,400.00 | 38,450.00 | 36,550.00 | 37,500.00 | 37,372.01 | 160,885 |
| 2024-01-24 | 38,350.00 | 39,750.00 | 38,050.00 | 39,000.00 | 38,866.89 | 132,220 |
| 2024-01-23 | 40,000.00 | 40,000.00 | 38,200.00 | 38,350.00 | 38,219.11 | 167,012 |
| 2024-01-22 | 41,500.00 | 41,550.00 | 39,350.00 | 40,100.00 | 39,963.14 | 260,541 |
| 2024-01-19 | 38,500.00 | 42,300.00 | 37,950.00 | 40,750.00 | 40,610.92 | 378,561 |
| 2024-01-18 | 39,000.00 | 39,200.00 | 37,100.00 | 37,400.00 | 37,272.35 | 226,392 |
| 2024-01-17 | 38,450.00 | 40,300.00 | 38,100.00 | 38,700.00 | 38,567.92 | 332,732 |
| 2024-01-16 | 36,000.00 | 37,800.00 | 35,100.00 | 37,650.00 | 37,521.50 | 311,836 |
| 2024-01-15 | 37,900.00 | 38,000.00 | 36,000.00 | 36,150.00 | 36,026.62 | 243,580 |
| 2024-01-12 | 38,000.00 | 38,900.00 | 36,800.00 | 38,000.00 | 37,870.31 | 197,950 |
| 2024-01-11 | 39,000.00 | 39,050.00 | 38,000.00 | 38,000.00 | 37,870.31 | 83,143 |
| 2024-01-10 | 38,350.00 | 39,000.00 | 37,400.00 | 38,600.00 | 38,468.26 | 168,840 |
| 2024-01-09 | 39,000.00 | 39,800.00 | 38,450.00 | 38,450.00 | 38,318.77 | 93,145 |
| 2024-01-08 | 39,300.00 | 39,700.00 | 38,700.00 | 38,950.00 | 38,817.06 | 86,294 |
| 2024-01-05 | 39,000.00 | 40,000.00 | 38,550.00 | 39,600.00 | 39,464.85 | 108,457 |
| 2024-01-04 | 39,950.00 | 40,400.00 | 38,900.00 | 39,250.00 | 39,116.04 | 112,796 |
| 2024-01-03 | 41,250.00 | 41,600.00 | 38,300.00 | 39,800.00 | 39,664.16 | 519,624 |
| 2024-01-02 | 42,950.00 | 43,500.00 | 41,800.00 | 42,050.00 | 41,906.48 | 96,152 |
| 2023-12-28 | 42,250.00 | 43,650.00 | 41,450.00 | 43,350.00 | 43,202.05 | 83,315 |
| 2023-12-27 | 41,600.00 | 42,900.00 | 41,600.00 | 42,400.00 | 42,255.29 | 149,296 |
| 2023-12-26 | 44,050.00 | 44,250.00 | 42,200.00 | 42,350.00 | 42,105.80 | 158,954 |
| 2023-12-22 | 46,000.00 | 46,300.00 | 44,500.00 | 44,750.00 | 44,491.96 | 96,396 |
| 2023-12-21 | 46,400.00 | 48,000.00 | 45,300.00 | 46,150.00 | 45,883.89 | 132,405 |
| 2023-12-20 | 45,550.00 | 47,150.00 | 44,850.00 | 46,300.00 | 46,033.03 | 206,332 |
| 2023-12-19 | 43,850.00 | 44,150.00 | 42,950.00 | 43,700.00 | 43,448.02 | 107,110 |
| 2023-12-18 | 44,100.00 | 44,650.00 | 43,950.00 | 44,150.00 | 43,895.42 | 75,344 |
| 2023-12-15 | 43,650.00 | 44,000.00 | 43,050.00 | 43,650.00 | 43,398.31 | 81,725 |
| 2023-12-14 | 44,000.00 | 44,950.00 | 43,050.00 | 43,650.00 | 43,398.31 | 87,385 |
| 2023-12-13 | 43,900.00 | 44,950.00 | 43,500.00 | 43,500.00 | 43,249.17 | 59,565 |
| 2023-12-12 | 45,500.00 | 45,500.00 | 44,050.00 | 44,200.00 | 43,945.13 | 48,730 |
| 2023-12-11 | 45,900.00 | 45,900.00 | 44,850.00 | 44,950.00 | 44,690.81 | 59,712 |
| 2023-12-08 | 42,650.00 | 45,700.00 | 42,650.00 | 45,350.00 | 45,088.50 | 153,812 |
| 2023-12-07 | 43,200.00 | 44,100.00 | 42,100.00 | 42,400.00 | 42,155.51 | 85,375 |
| 2023-12-06 | 43,200.00 | 44,700.00 | 42,650.00 | 43,500.00 | 43,249.17 | 89,890 |
| 2023-12-05 | 42,550.00 | 44,200.00 | 42,500.00 | 43,400.00 | 43,149.75 | 152,568 |
| 2023-12-04 | 44,400.00 | 45,100.00 | 41,200.00 | 43,550.00 | 43,298.88 | 235,860 |
| 2023-12-01 | 47,200.00 | 47,650.00 | 44,500.00 | 45,100.00 | 44,839.95 | 313,446 |
| 2023-11-30 | 47,000.00 | 47,950.00 | 46,750.00 | 47,700.00 | 47,424.95 | 98,244 |
| 2023-11-29 | 48,150.00 | 48,500.00 | 46,150.00 | 47,600.00 | 47,325.53 | 155,342 |
| 2023-11-28 | 47,950.00 | 48,600.00 | 47,950.00 | 48,150.00 | 47,872.36 | 64,940 |
| 2023-11-27 | 48,400.00 | 49,500.00 | 48,000.00 | 48,150.00 | 47,872.36 | 75,643 |
| 2023-11-24 | 50,000.00 | 50,000.00 | 48,050.00 | 49,000.00 | 48,717.46 | 115,559 |
| 2023-11-23 | 51,300.00 | 51,300.00 | 49,900.00 | 50,100.00 | 49,811.11 | 84,047 |
| 2023-11-22 | 50,200.00 | 51,400.00 | 49,900.00 | 51,300.00 | 51,004.19 | 78,045 |
| 2023-11-21 | 50,900.00 | 51,400.00 | 50,100.00 | 51,000.00 | 50,705.92 | 56,455 |
| 2023-11-20 | 50,400.00 | 51,500.00 | 50,200.00 | 50,900.00 | 50,606.50 | 53,838 |
| 2023-11-17 | 52,100.00 | 52,100.00 | 49,800.00 | 50,900.00 | 50,606.50 | 93,224 |
| 2023-11-16 | 51,500.00 | 52,200.00 | 51,100.00 | 52,200.00 | 51,899.01 | 55,515 |
| 2023-11-15 | 51,000.00 | 52,100.00 | 50,500.00 | 51,700.00 | 51,401.89 | 129,867 |
| 2023-11-14 | 50,100.00 | 51,100.00 | 49,950.00 | 50,200.00 | 49,910.54 | 65,769 |
| 2023-11-13 | 50,700.00 | 52,200.00 | 49,750.00 | 50,300.00 | 50,009.96 | 76,080 |
| 2023-11-10 | 49,200.00 | 51,900.00 | 48,800.00 | 51,100.00 | 50,805.35 | 92,936 |
| 2023-11-09 | 51,700.00 | 51,700.00 | 49,400.00 | 50,100.00 | 49,811.11 | 73,907 |
| 2023-11-08 | 51,200.00 | 51,800.00 | 50,000.00 | 50,600.00 | 50,308.23 | 68,948 |
| 2023-11-07 | 53,600.00 | 53,700.00 | 49,600.00 | 51,000.00 | 50,705.92 | 170,060 |
| 2023-11-06 | 55,000.00 | 55,000.00 | 51,000.00 | 53,900.00 | 53,589.20 | 268,745 |
| 2023-11-03 | 53,500.00 | 53,500.00 | 51,300.00 | 52,300.00 | 51,998.43 | 129,355 |
| 2023-11-02 | 47,600.00 | 51,700.00 | 47,200.00 | 51,600.00 | 51,302.46 | 219,019 |
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.