EM-Tech.CO. LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	47,600.00	51,700.00	47,200.00	51,600.00	51,302.46	219,019
2023-11-01	49,600.00	50,400.00	44,450.00	46,450.00	46,182.16	528,643
2023-10-31	51,600.00	52,000.00	48,850.00	49,650.00	49,363.71	178,434
2023-10-30	50,800.00	52,600.00	50,500.00	51,400.00	51,103.62	89,707
2023-10-27	49,000.00	51,500.00	48,300.00	50,900.00	50,606.50	177,772
2023-10-26	50,900.00	51,900.00	48,950.00	49,500.00	49,214.57	253,586
2023-10-25	55,100.00	55,300.00	51,800.00	52,300.00	51,998.43	177,676
2023-10-24	55,800.00	56,000.00	50,700.00	55,300.00	54,981.13	306,697
2023-10-23	51,100.00	56,200.00	49,800.00	55,000.00	54,682.86	295,419
2023-10-20	52,000.00	53,000.00	50,400.00	51,000.00	50,705.92	221,815
2023-10-19	51,400.00	53,500.00	50,000.00	53,100.00	52,793.82	225,740
2023-10-18	52,700.00	53,600.00	51,700.00	51,800.00	51,501.31	100,803
2023-10-17	53,900.00	54,100.00	52,500.00	53,200.00	52,893.24	95,171
2023-10-16	52,300.00	53,800.00	52,000.00	53,000.00	52,694.39	136,586
2023-10-13	54,700.00	54,900.00	52,500.00	53,100.00	52,793.82	115,481
2023-10-12	53,300.00	54,900.00	52,200.00	54,900.00	54,583.44	180,771
2023-10-11	53,000.00	53,300.00	51,400.00	52,800.00	52,495.55	114,530
2023-10-10	53,400.00	54,200.00	51,500.00	52,000.00	51,700.16	257,031
2023-10-06	47,950.00	52,400.00	47,950.00	52,300.00	51,998.43	237,789
2023-10-05	48,700.00	50,200.00	48,300.00	48,550.00	48,270.05	130,074
2023-10-04	49,950.00	50,000.00	47,650.00	48,300.00	48,021.49	155,823
2023-09-27	48,200.00	49,950.00	48,200.00	49,950.00	49,661.98	86,014
2023-09-26	48,700.00	50,000.00	48,500.00	49,150.00	48,866.59	112,717
2023-09-25	50,000.00	50,800.00	47,650.00	48,500.00	48,220.34	220,301
2023-09-22	49,700.00	51,700.00	49,500.00	50,900.00	50,606.50	120,246
2023-09-21	51,200.00	51,500.00	49,650.00	49,900.00	49,612.27	103,513
2023-09-20	50,800.00	51,900.00	50,200.00	51,200.00	50,904.77	105,982
2023-09-19	51,300.00	53,200.00	50,900.00	51,600.00	51,302.46	112,145
2023-09-18	51,600.00	52,300.00	51,000.00	51,300.00	51,004.19	124,861
2023-09-15	52,300.00	52,900.00	51,100.00	52,300.00	51,998.43	202,873
2023-09-14	52,000.00	56,000.00	50,100.00	52,100.00	51,799.58	594,891
2023-09-13	49,000.00	50,200.00	48,500.00	49,400.00	49,115.15	169,666
2023-09-12	50,400.00	51,600.00	48,500.00	49,400.00	49,115.15	283,108
2023-09-11	51,600.00	51,800.00	49,350.00	50,100.00	49,811.11	214,521
2023-09-08	50,900.00	51,900.00	50,500.00	51,100.00	50,805.35	188,036
2023-09-07	52,900.00	53,700.00	50,500.00	50,900.00	50,606.50	406,551
2023-09-06	54,400.00	55,000.00	52,900.00	53,000.00	52,694.39	276,335
2023-09-05	55,400.00	56,500.00	54,500.00	54,700.00	54,384.59	267,170
2023-09-04	57,100.00	57,200.00	53,200.00	55,000.00	54,682.86	612,084
2023-09-01	59,700.00	60,000.00	57,200.00	58,000.00	57,665.56	290,510
2023-08-31	56,400.00	59,700.00	56,400.00	59,700.00	59,355.76	625,517
2023-08-30	56,700.00	57,500.00	55,500.00	56,200.00	55,875.94	158,180
2023-08-29	54,500.00	57,300.00	54,100.00	56,100.00	55,776.52	255,253
2023-08-28	57,600.00	57,700.00	54,000.00	54,500.00	54,185.74	408,297
2023-08-25	57,200.00	59,600.00	56,300.00	57,100.00	56,770.75	329,745
2023-08-24	57,700.00	58,200.00	55,900.00	57,200.00	56,870.17	233,421
2023-08-23	55,900.00	58,500.00	54,300.00	57,700.00	57,367.29	394,038
2023-08-22	53,800.00	56,000.00	53,700.00	54,900.00	54,583.44	313,809
2023-08-21	52,700.00	56,300.00	51,500.00	54,500.00	54,185.74	668,766
2023-08-18	49,050.00	52,900.00	48,500.00	50,800.00	50,507.08	570,613
2023-08-17	48,550.00	49,600.00	46,550.00	49,050.00	48,767.17	383,448
2023-08-16	49,500.00	51,800.00	48,250.00	48,700.00	48,419.19	701,595
2023-08-14	41,250.00	49,850.00	41,250.00	49,500.00	49,214.57	1,748,381
2023-08-11	42,300.00	43,450.00	41,500.00	43,150.00	42,901.19	310,635
2023-08-10	42,100.00	43,300.00	41,450.00	42,850.00	42,602.92	393,142
2023-08-09	41,000.00	43,800.00	40,100.00	42,550.00	42,304.65	1,351,943
2023-08-08	35,100.00	40,050.00	34,500.00	40,050.00	39,819.06	446,187
2023-08-07	36,000.00	36,000.00	34,600.00	34,800.00	34,599.34	215,157
2023-08-04	35,750.00	36,350.00	35,300.00	36,150.00	35,941.55	114,043
2023-08-03	35,400.00	36,250.00	35,050.00	35,750.00	35,543.86	148,827

← NewerPage 13 of 21 · 1,228 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.