EM-Tech.CO. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	26,800.00	27,450.00	26,400.00	26,650.00	26,496.33	99,088
2023-05-04	26,900.00	26,950.00	26,250.00	26,900.00	26,744.89	78,455
2023-05-03	27,350.00	27,350.00	26,650.00	26,850.00	26,695.18	82,989
2023-05-02	27,450.00	27,900.00	27,150.00	27,500.00	27,341.43	66,554
2023-04-28	28,050.00	28,100.00	27,200.00	27,450.00	27,291.72	108,008
2023-04-27	27,700.00	28,350.00	27,050.00	27,800.00	27,639.70	98,627
2023-04-26	27,800.00	28,350.00	27,250.00	27,600.00	27,440.85	118,078
2023-04-25	27,700.00	28,500.00	26,550.00	27,300.00	27,142.58	217,157
2023-04-24	29,000.00	29,450.00	27,750.00	28,000.00	27,838.55	179,458
2023-04-21	29,800.00	29,950.00	28,850.00	28,950.00	28,783.07	179,714
2023-04-20	30,900.00	31,000.00	29,500.00	29,800.00	29,628.17	214,747
2023-04-19	30,550.00	31,550.00	30,100.00	30,900.00	30,721.82	310,045
2023-04-18	31,000.00	31,200.00	30,050.00	30,200.00	30,025.86	169,983
2023-04-17	31,750.00	32,300.00	30,750.00	31,050.00	30,870.96	209,693
2023-04-14	30,900.00	31,400.00	30,350.00	31,200.00	31,020.10	214,986
2023-04-13	32,000.00	32,450.00	29,500.00	30,650.00	30,473.27	475,051
2023-04-12	29,950.00	32,050.00	29,200.00	31,400.00	31,218.94	568,705
2023-04-11	28,250.00	30,550.00	27,250.00	29,950.00	29,777.30	429,370
2023-04-10	28,900.00	28,900.00	27,600.00	28,200.00	28,037.39	305,434
2023-04-07	27,700.00	29,750.00	27,700.00	29,200.00	29,031.63	380,941
2023-04-06	26,250.00	27,800.00	26,050.00	27,500.00	27,341.43	320,373
2023-04-05	25,600.00	26,250.00	25,400.00	26,150.00	25,999.21	111,331
2023-04-04	25,750.00	26,400.00	25,400.00	25,600.00	25,452.39	245,719
2023-04-03	25,150.00	26,350.00	24,500.00	26,200.00	26,048.93	218,086
2023-03-31	26,100.00	26,150.00	24,950.00	25,050.00	24,905.56	250,491
2023-03-30	26,000.00	26,600.00	25,950.00	26,100.00	25,949.50	179,173
2023-03-29	26,600.00	26,600.00	25,950.00	26,050.00	25,899.79	295,752
2023-03-28	27,150.00	27,250.00	26,150.00	26,900.00	26,744.89	413,444
2023-03-27	28,650.00	28,800.00	27,500.00	27,550.00	27,391.14	464,130
2023-03-24	26,900.00	29,550.00	26,700.00	29,100.00	28,932.20	894,058
2023-03-23	23,750.00	26,000.00	23,750.00	25,750.00	25,601.52	468,273
2023-03-22	24,900.00	24,950.00	23,700.00	23,900.00	23,762.19	184,557
2023-03-21	24,600.00	25,000.00	24,200.00	24,800.00	24,657.00	114,498
2023-03-20	24,350.00	24,850.00	23,850.00	24,400.00	24,259.31	123,579
2023-03-17	25,200.00	25,400.00	24,200.00	24,450.00	24,309.02	135,062
2023-03-16	23,300.00	25,400.00	23,000.00	24,950.00	24,806.13	169,699
2023-03-15	22,850.00	23,650.00	22,500.00	23,550.00	23,414.21	99,480
2023-03-14	24,000.00	24,000.00	22,250.00	22,300.00	22,171.41	189,846
2023-03-13	23,300.00	23,800.00	23,150.00	23,600.00	23,463.92	116,528
2023-03-10	24,200.00	24,950.00	23,850.00	24,000.00	23,861.61	129,732
2023-03-09	25,100.00	25,650.00	24,300.00	24,550.00	24,408.44	190,826
2023-03-08	23,400.00	26,650.00	23,250.00	25,200.00	25,054.69	656,386
2023-03-07	22,850.00	23,400.00	22,700.00	23,150.00	23,016.51	133,007
2023-03-06	22,200.00	22,850.00	21,950.00	22,850.00	22,718.24	226,632
2023-03-03	20,300.00	22,200.00	20,000.00	21,800.00	21,674.30	374,576
2023-03-02	21,000.00	21,050.00	20,500.00	20,500.00	20,381.79	127,388
2023-02-28	21,050.00	21,300.00	20,900.00	21,000.00	20,878.91	85,202
2023-02-27	21,500.00	21,650.00	20,750.00	21,600.00	21,475.45	147,485
2023-02-24	21,100.00	22,050.00	21,100.00	21,550.00	21,425.74	185,835
2023-02-23	20,400.00	20,900.00	20,150.00	20,700.00	20,580.64	102,676
2023-02-22	20,500.00	20,850.00	20,400.00	20,400.00	20,282.37	123,933
2023-02-21	21,050.00	21,100.00	20,700.00	20,850.00	20,729.78	69,108
2023-02-20	21,250.00	21,300.00	20,750.00	21,050.00	20,928.62	83,380
2023-02-17	21,300.00	21,800.00	21,200.00	21,300.00	21,177.18	111,793
2023-02-16	20,900.00	22,300.00	20,550.00	21,450.00	21,326.32	332,743
2023-02-15	21,300.00	21,300.00	20,500.00	20,700.00	20,580.64	127,720
2023-02-14	21,000.00	21,400.00	20,800.00	21,200.00	21,077.76	70,041
2023-02-13	21,400.00	21,450.00	20,800.00	21,050.00	20,928.62	127,617
2023-02-10	21,850.00	21,850.00	21,300.00	21,400.00	21,276.60	104,374
2023-02-09	21,700.00	22,000.00	21,550.00	22,000.00	21,873.14	76,264

← NewerPage 15 of 21 · 1,223 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.