EM-Tech.CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 22,000.00 | 22,100.00 | 21,550.00 | 21,750.00 | 21,624.59 | 88,831 |
| 2023-02-07 | 21,600.00 | 22,050.00 | 21,450.00 | 21,950.00 | 21,823.43 | 75,555 |
| 2023-02-06 | 21,650.00 | 22,050.00 | 21,500.00 | 21,600.00 | 21,475.45 | 135,498 |
| 2023-02-03 | 23,000.00 | 23,000.00 | 21,750.00 | 21,950.00 | 21,823.43 | 254,589 |
| 2023-02-02 | 23,350.00 | 23,500.00 | 22,850.00 | 23,000.00 | 22,867.38 | 51,713 |
| 2023-02-01 | 22,800.00 | 23,200.00 | 22,550.00 | 23,150.00 | 23,016.51 | 77,905 |
| 2023-01-31 | 23,100.00 | 23,200.00 | 22,550.00 | 22,550.00 | 22,419.97 | 75,193 |
| 2023-01-30 | 23,800.00 | 24,250.00 | 23,000.00 | 23,100.00 | 22,966.80 | 127,709 |
| 2023-01-27 | 23,950.00 | 24,000.00 | 23,600.00 | 23,650.00 | 23,513.63 | 57,681 |
| 2023-01-26 | 23,200.00 | 24,150.00 | 23,150.00 | 23,900.00 | 23,762.19 | 69,428 |
| 2023-01-25 | 22,450.00 | 23,550.00 | 22,400.00 | 23,450.00 | 23,314.78 | 258,837 |
| 2023-01-20 | 21,700.00 | 22,550.00 | 21,650.00 | 22,450.00 | 22,320.55 | 37,610 |
| 2023-01-19 | 22,000.00 | 22,100.00 | 21,550.00 | 21,900.00 | 21,773.72 | 58,521 |
| 2023-01-18 | 22,600.00 | 22,700.00 | 21,900.00 | 22,100.00 | 21,972.57 | 61,441 |
| 2023-01-17 | 23,100.00 | 23,150.00 | 22,500.00 | 22,600.00 | 22,469.68 | 34,477 |
| 2023-01-16 | 23,050.00 | 23,150.00 | 22,900.00 | 23,100.00 | 22,966.80 | 26,113 |
| 2023-01-13 | 23,000.00 | 23,150.00 | 22,800.00 | 23,050.00 | 22,917.09 | 28,370 |
| 2023-01-12 | 23,000.00 | 23,150.00 | 22,850.00 | 23,000.00 | 22,867.38 | 30,443 |
| 2023-01-11 | 22,800.00 | 23,100.00 | 22,450.00 | 23,000.00 | 22,867.38 | 51,340 |
| 2023-01-10 | 23,200.00 | 23,200.00 | 22,500.00 | 22,700.00 | 22,569.11 | 41,586 |
| 2023-01-09 | 22,750.00 | 23,300.00 | 22,700.00 | 22,900.00 | 22,767.95 | 50,553 |
| 2023-01-06 | 22,000.00 | 22,750.00 | 22,000.00 | 22,600.00 | 22,469.68 | 43,354 |
| 2023-01-05 | 22,300.00 | 22,800.00 | 21,950.00 | 22,400.00 | 22,270.84 | 85,250 |
| 2023-01-04 | 20,800.00 | 22,150.00 | 20,800.00 | 22,100.00 | 21,972.57 | 105,017 |
| 2023-01-03 | 20,200.00 | 20,750.00 | 19,700.00 | 20,700.00 | 20,580.64 | 144,851 |
| 2023-01-02 | 21,550.00 | 21,700.00 | 20,350.00 | 20,500.00 | 20,381.79 | 90,265 |
| 2022-12-29 | 22,150.00 | 22,200.00 | 21,250.00 | 21,550.00 | 21,425.74 | 153,328 |
| 2022-12-28 | 22,000.00 | 23,050.00 | 22,000.00 | 22,450.00 | 22,320.55 | 210,234 |
| 2022-12-27 | 22,000.00 | 22,300.00 | 21,850.00 | 22,150.00 | 21,873.14 | 162,746 |
| 2022-12-26 | 21,850.00 | 22,100.00 | 21,550.00 | 22,000.00 | 21,725.02 | 158,047 |
| 2022-12-23 | 22,500.00 | 22,800.00 | 21,600.00 | 21,950.00 | 21,675.64 | 311,449 |
| 2022-12-22 | 22,900.00 | 23,300.00 | 22,750.00 | 23,050.00 | 22,761.89 | 41,146 |
| 2022-12-21 | 23,300.00 | 23,300.00 | 22,500.00 | 22,550.00 | 22,268.14 | 53,510 |
| 2022-12-20 | 23,500.00 | 23,600.00 | 23,000.00 | 23,000.00 | 22,712.52 | 63,891 |
| 2022-12-19 | 23,600.00 | 24,150.00 | 23,550.00 | 23,700.00 | 23,403.77 | 29,347 |
| 2022-12-16 | 23,900.00 | 24,100.00 | 23,500.00 | 24,000.00 | 23,700.02 | 37,659 |
| 2022-12-15 | 23,800.00 | 24,550.00 | 23,750.00 | 24,250.00 | 23,946.90 | 42,118 |
| 2022-12-14 | 23,850.00 | 24,500.00 | 23,750.00 | 24,400.00 | 24,095.02 | 31,194 |
| 2022-12-13 | 23,700.00 | 24,350.00 | 23,300.00 | 23,850.00 | 23,551.90 | 80,222 |
| 2022-12-12 | 24,150.00 | 24,150.00 | 23,600.00 | 23,700.00 | 23,403.77 | 42,954 |
| 2022-12-09 | 24,000.00 | 24,350.00 | 23,700.00 | 24,050.00 | 23,749.40 | 120,816 |
| 2022-12-08 | 24,900.00 | 25,000.00 | 24,000.00 | 24,150.00 | 23,848.15 | 77,110 |
| 2022-12-07 | 25,100.00 | 25,300.00 | 24,500.00 | 24,850.00 | 24,539.40 | 101,669 |
| 2022-12-06 | 25,450.00 | 26,000.00 | 25,150.00 | 25,450.00 | 25,131.90 | 74,278 |
| 2022-12-05 | 26,500.00 | 26,650.00 | 25,900.00 | 25,950.00 | 25,625.65 | 48,961 |
| 2022-12-02 | 26,800.00 | 26,900.00 | 26,200.00 | 26,400.00 | 26,070.02 | 49,275 |
| 2022-12-01 | 27,350.00 | 27,350.00 | 26,750.00 | 26,800.00 | 26,465.02 | 65,028 |
| 2022-11-30 | 27,150.00 | 27,150.00 | 26,750.00 | 26,950.00 | 26,613.15 | 42,541 |
| 2022-11-29 | 27,000.00 | 27,200.00 | 26,600.00 | 27,150.00 | 26,810.65 | 51,513 |
| 2022-11-28 | 27,250.00 | 27,350.00 | 26,800.00 | 27,000.00 | 26,662.52 | 50,730 |
| 2022-11-25 | 26,250.00 | 27,250.00 | 26,000.00 | 27,000.00 | 26,662.52 | 72,216 |
| 2022-11-24 | 25,700.00 | 26,400.00 | 25,700.00 | 26,400.00 | 26,070.02 | 52,892 |
| 2022-11-23 | 26,050.00 | 26,250.00 | 25,500.00 | 25,600.00 | 25,280.02 | 95,701 |
| 2022-11-22 | 26,500.00 | 26,700.00 | 25,900.00 | 26,000.00 | 25,675.02 | 86,367 |
| 2022-11-21 | 27,050.00 | 27,250.00 | 26,450.00 | 26,700.00 | 26,366.27 | 57,876 |
| 2022-11-18 | 27,350.00 | 27,750.00 | 26,750.00 | 27,200.00 | 26,860.02 | 92,029 |
| 2022-11-17 | 27,350.00 | 27,600.00 | 27,250.00 | 27,450.00 | 27,106.90 | 45,491 |
| 2022-11-16 | 27,600.00 | 27,850.00 | 27,250.00 | 27,600.00 | 27,255.02 | 86,760 |
| 2022-11-15 | 27,400.00 | 28,050.00 | 27,150.00 | 27,600.00 | 27,255.02 | 136,503 |
| 2022-11-14 | 27,750.00 | 28,250.00 | 26,800.00 | 27,550.00 | 27,205.65 | 425,106 |
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.