EM-Tech.CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 37,150.00 | 37,150.00 | 35,600.00 | 35,950.00 | 35,742.71 | 178,830 |
| 2023-08-01 | 37,200.00 | 37,750.00 | 36,750.00 | 37,150.00 | 36,935.79 | 229,526 |
| 2023-07-31 | 38,150.00 | 38,200.00 | 37,100.00 | 37,450.00 | 37,234.06 | 213,748 |
| 2023-07-28 | 34,850.00 | 38,200.00 | 34,850.00 | 37,550.00 | 37,333.48 | 371,933 |
| 2023-07-27 | 37,700.00 | 39,000.00 | 35,900.00 | 36,500.00 | 36,289.53 | 514,867 |
| 2023-07-26 | 37,900.00 | 38,050.00 | 34,150.00 | 37,100.00 | 36,886.07 | 895,668 |
| 2023-07-25 | 39,100.00 | 39,100.00 | 37,750.00 | 38,050.00 | 37,830.60 | 406,568 |
| 2023-07-24 | 40,400.00 | 40,550.00 | 38,000.00 | 39,100.00 | 38,874.54 | 662,623 |
| 2023-07-21 | 38,150.00 | 39,500.00 | 37,350.00 | 39,450.00 | 39,222.52 | 398,658 |
| 2023-07-20 | 37,700.00 | 38,400.00 | 37,050.00 | 38,150.00 | 37,930.02 | 271,990 |
| 2023-07-19 | 38,900.00 | 39,500.00 | 37,400.00 | 37,750.00 | 37,532.33 | 419,385 |
| 2023-07-18 | 39,150.00 | 39,550.00 | 38,300.00 | 38,900.00 | 38,675.70 | 290,324 |
| 2023-07-17 | 37,550.00 | 39,750.00 | 37,300.00 | 39,100.00 | 38,874.54 | 338,426 |
| 2023-07-14 | 38,150.00 | 38,400.00 | 36,900.00 | 37,950.00 | 37,731.17 | 266,842 |
| 2023-07-13 | 36,900.00 | 38,250.00 | 36,650.00 | 37,800.00 | 37,582.04 | 333,932 |
| 2023-07-12 | 36,700.00 | 37,700.00 | 36,050.00 | 36,900.00 | 36,687.23 | 522,272 |
| 2023-07-11 | 35,150.00 | 36,650.00 | 34,500.00 | 36,650.00 | 36,438.67 | 581,567 |
| 2023-07-10 | 33,100.00 | 36,350.00 | 32,700.00 | 34,900.00 | 34,698.76 | 1,640,463 |
| 2023-07-07 | 31,750.00 | 32,100.00 | 31,300.00 | 31,800.00 | 31,616.64 | 177,620 |
| 2023-07-06 | 33,050.00 | 33,350.00 | 31,750.00 | 32,100.00 | 31,914.91 | 263,259 |
| 2023-07-05 | 33,300.00 | 33,500.00 | 32,500.00 | 33,100.00 | 32,909.14 | 257,590 |
| 2023-07-04 | 31,900.00 | 33,250.00 | 31,500.00 | 33,000.00 | 32,809.72 | 300,471 |
| 2023-07-03 | 31,850.00 | 32,350.00 | 31,500.00 | 31,950.00 | 31,765.77 | 211,059 |
| 2023-06-30 | 32,000.00 | 32,000.00 | 31,200.00 | 31,850.00 | 31,666.35 | 142,615 |
| 2023-06-29 | 31,700.00 | 32,200.00 | 31,300.00 | 31,750.00 | 31,566.92 | 162,549 |
| 2023-06-28 | 32,600.00 | 32,750.00 | 31,600.00 | 31,850.00 | 31,666.35 | 309,638 |
| 2023-06-27 | 33,050.00 | 33,550.00 | 32,300.00 | 32,750.00 | 32,561.16 | 271,165 |
| 2023-06-26 | 32,550.00 | 33,350.00 | 31,700.00 | 32,850.00 | 32,660.58 | 483,963 |
| 2023-06-23 | 30,550.00 | 34,650.00 | 30,250.00 | 32,550.00 | 32,362.31 | 2,044,196 |
| 2023-06-22 | 29,700.00 | 30,300.00 | 29,100.00 | 29,700.00 | 29,528.74 | 186,903 |
| 2023-06-21 | 29,800.00 | 30,450.00 | 29,350.00 | 29,700.00 | 29,528.74 | 406,867 |
| 2023-06-20 | 29,550.00 | 29,550.00 | 28,400.00 | 28,600.00 | 28,435.09 | 124,550 |
| 2023-06-19 | 29,600.00 | 29,600.00 | 28,900.00 | 29,350.00 | 29,180.76 | 129,919 |
| 2023-06-16 | 29,850.00 | 30,100.00 | 29,450.00 | 29,600.00 | 29,429.32 | 108,595 |
| 2023-06-15 | 29,950.00 | 30,600.00 | 29,600.00 | 29,900.00 | 29,727.59 | 121,848 |
| 2023-06-14 | 30,550.00 | 30,800.00 | 29,800.00 | 29,950.00 | 29,777.30 | 184,134 |
| 2023-06-13 | 30,600.00 | 31,500.00 | 30,400.00 | 30,550.00 | 30,373.84 | 169,428 |
| 2023-06-12 | 30,200.00 | 30,750.00 | 29,600.00 | 30,550.00 | 30,373.84 | 225,086 |
| 2023-06-09 | 27,000.00 | 30,350.00 | 26,800.00 | 29,900.00 | 29,727.59 | 633,843 |
| 2023-06-08 | 27,150.00 | 27,400.00 | 26,800.00 | 27,000.00 | 26,844.31 | 102,422 |
| 2023-06-07 | 26,800.00 | 27,450.00 | 26,750.00 | 27,350.00 | 27,192.29 | 106,258 |
| 2023-06-05 | 26,850.00 | 26,900.00 | 26,550.00 | 26,750.00 | 26,595.75 | 77,972 |
| 2023-06-02 | 26,900.00 | 27,100.00 | 26,700.00 | 26,850.00 | 26,695.18 | 67,375 |
| 2023-06-01 | 26,950.00 | 27,100.00 | 26,600.00 | 26,850.00 | 26,695.18 | 53,314 |
| 2023-05-31 | 26,750.00 | 27,350.00 | 26,700.00 | 26,850.00 | 26,695.18 | 75,599 |
| 2023-05-30 | 26,700.00 | 27,250.00 | 26,600.00 | 26,950.00 | 26,794.60 | 93,474 |
| 2023-05-26 | 26,800.00 | 27,150.00 | 26,450.00 | 26,600.00 | 26,446.62 | 58,579 |
| 2023-05-25 | 27,250.00 | 27,450.00 | 26,550.00 | 26,800.00 | 26,645.47 | 78,696 |
| 2023-05-24 | 26,900.00 | 27,350.00 | 26,550.00 | 27,150.00 | 26,993.45 | 96,373 |
| 2023-05-23 | 26,550.00 | 27,450.00 | 26,550.00 | 26,950.00 | 26,794.60 | 111,151 |
| 2023-05-22 | 26,700.00 | 26,950.00 | 26,000.00 | 26,700.00 | 26,546.04 | 72,944 |
| 2023-05-19 | 26,600.00 | 26,700.00 | 26,100.00 | 26,650.00 | 26,496.33 | 78,106 |
| 2023-05-18 | 26,150.00 | 27,000.00 | 25,950.00 | 26,250.00 | 26,098.64 | 89,481 |
| 2023-05-17 | 25,450.00 | 26,100.00 | 25,200.00 | 25,850.00 | 25,700.94 | 87,006 |
| 2023-05-16 | 25,550.00 | 25,900.00 | 25,050.00 | 25,300.00 | 25,154.12 | 69,460 |
| 2023-05-15 | 25,650.00 | 25,750.00 | 24,900.00 | 25,550.00 | 25,402.67 | 159,509 |
| 2023-05-12 | 26,700.00 | 26,700.00 | 25,700.00 | 26,000.00 | 25,850.08 | 136,446 |
| 2023-05-11 | 26,550.00 | 27,350.00 | 26,400.00 | 26,650.00 | 26,496.33 | 100,675 |
| 2023-05-10 | 26,100.00 | 26,650.00 | 25,950.00 | 26,500.00 | 26,347.20 | 77,851 |
| 2023-05-09 | 26,300.00 | 26,450.00 | 25,500.00 | 26,200.00 | 26,048.93 | 147,454 |
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.