EM-Tech.CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 29,850.00 | 30,100.00 | 28,750.00 | 29,400.00 | 29,032.53 | 144,534 |
| 2022-11-10 | 29,150.00 | 29,450.00 | 28,600.00 | 29,150.00 | 28,785.65 | 112,299 |
| 2022-11-09 | 28,250.00 | 29,200.00 | 28,000.00 | 29,200.00 | 28,835.02 | 155,791 |
| 2022-11-08 | 28,200.00 | 28,800.00 | 28,050.00 | 28,250.00 | 27,896.90 | 71,786 |
| 2022-11-07 | 28,050.00 | 28,200.00 | 27,650.00 | 28,050.00 | 27,699.40 | 73,574 |
| 2022-11-04 | 28,300.00 | 28,300.00 | 27,700.00 | 28,050.00 | 27,699.40 | 81,112 |
| 2022-11-03 | 26,800.00 | 28,250.00 | 26,700.00 | 27,850.00 | 27,501.90 | 85,312 |
| 2022-11-02 | 27,500.00 | 28,450.00 | 27,000.00 | 27,450.00 | 27,106.90 | 157,039 |
| 2022-11-01 | 27,250.00 | 28,000.00 | 27,250.00 | 27,800.00 | 27,452.52 | 92,130 |
| 2022-10-31 | 26,200.00 | 27,500.00 | 26,200.00 | 27,350.00 | 27,008.15 | 99,748 |
| 2022-10-28 | 25,500.00 | 26,500.00 | 25,400.00 | 26,150.00 | 25,823.15 | 83,388 |
| 2022-10-27 | 25,550.00 | 25,850.00 | 25,000.00 | 25,700.00 | 25,378.77 | 58,485 |
| 2022-10-26 | 25,200.00 | 26,150.00 | 25,050.00 | 25,550.00 | 25,230.65 | 57,399 |
| 2022-10-25 | 25,300.00 | 25,550.00 | 25,100.00 | 25,350.00 | 25,033.15 | 51,630 |
| 2022-10-24 | 24,900.00 | 25,500.00 | 24,900.00 | 25,300.00 | 24,983.77 | 74,818 |
| 2022-10-21 | 24,850.00 | 24,900.00 | 24,500.00 | 24,600.00 | 24,292.52 | 68,863 |
| 2022-10-20 | 25,400.00 | 25,700.00 | 24,600.00 | 24,850.00 | 24,539.40 | 96,840 |
| 2022-10-19 | 24,550.00 | 25,900.00 | 24,450.00 | 25,450.00 | 25,131.90 | 135,587 |
| 2022-10-18 | 24,650.00 | 24,750.00 | 23,950.00 | 24,350.00 | 24,045.65 | 71,936 |
| 2022-10-17 | 23,250.00 | 24,700.00 | 22,900.00 | 24,000.00 | 23,700.02 | 74,480 |
| 2022-10-14 | 23,100.00 | 23,450.00 | 23,000.00 | 23,350.00 | 23,058.14 | 60,673 |
| 2022-10-13 | 22,700.00 | 23,050.00 | 22,350.00 | 22,700.00 | 22,416.27 | 71,875 |
| 2022-10-12 | 22,400.00 | 23,000.00 | 22,200.00 | 22,700.00 | 22,416.27 | 59,258 |
| 2022-10-11 | 22,900.00 | 22,900.00 | 21,700.00 | 22,650.00 | 22,366.89 | 153,969 |
| 2022-10-07 | 23,950.00 | 24,050.00 | 23,000.00 | 23,350.00 | 23,058.14 | 76,810 |
| 2022-10-06 | 22,650.00 | 24,100.00 | 22,550.00 | 23,950.00 | 23,650.65 | 94,136 |
| 2022-10-05 | 23,300.00 | 23,700.00 | 22,100.00 | 22,550.00 | 22,268.14 | 171,063 |
| 2022-10-04 | 23,650.00 | 23,950.00 | 22,600.00 | 23,000.00 | 22,712.52 | 167,044 |
| 2022-09-30 | 22,850.00 | 23,750.00 | 22,700.00 | 23,350.00 | 23,058.14 | 131,780 |
| 2022-09-29 | 24,800.00 | 24,950.00 | 23,450.00 | 23,500.00 | 23,206.27 | 139,522 |
| 2022-09-28 | 24,500.00 | 25,100.00 | 23,500.00 | 23,950.00 | 23,650.65 | 129,449 |
| 2022-09-27 | 24,050.00 | 24,950.00 | 23,900.00 | 24,700.00 | 24,391.27 | 116,391 |
| 2022-09-26 | 25,700.00 | 25,800.00 | 24,300.00 | 24,500.00 | 24,193.77 | 146,125 |
| 2022-09-23 | 26,500.00 | 26,550.00 | 25,700.00 | 25,900.00 | 25,576.27 | 85,915 |
| 2022-09-22 | 25,900.00 | 26,600.00 | 25,750.00 | 26,500.00 | 26,168.77 | 85,122 |
| 2022-09-21 | 26,250.00 | 26,500.00 | 26,000.00 | 26,450.00 | 26,119.40 | 78,304 |
| 2022-09-20 | 26,900.00 | 27,100.00 | 26,500.00 | 26,650.00 | 26,316.90 | 88,069 |
| 2022-09-19 | 27,700.00 | 28,100.00 | 26,600.00 | 26,850.00 | 26,514.40 | 109,992 |
| 2022-09-16 | 27,950.00 | 28,150.00 | 27,600.00 | 27,850.00 | 27,501.90 | 71,246 |
| 2022-09-15 | 28,150.00 | 28,250.00 | 27,600.00 | 27,900.00 | 27,551.27 | 167,341 |
| 2022-09-14 | 27,700.00 | 28,500.00 | 27,150.00 | 28,150.00 | 27,798.15 | 180,804 |
| 2022-09-13 | 29,100.00 | 29,100.00 | 28,000.00 | 28,150.00 | 27,798.15 | 142,848 |
| 2022-09-08 | 28,400.00 | 28,450.00 | 27,950.00 | 28,200.00 | 27,847.52 | 155,017 |
| 2022-09-07 | 28,700.00 | 28,700.00 | 28,050.00 | 28,250.00 | 27,896.90 | 89,755 |
| 2022-09-06 | 27,950.00 | 29,100.00 | 27,950.00 | 28,650.00 | 28,291.90 | 51,781 |
| 2022-09-05 | 28,950.00 | 29,050.00 | 28,100.00 | 28,100.00 | 27,748.77 | 104,989 |
| 2022-09-02 | 29,350.00 | 29,800.00 | 28,700.00 | 28,700.00 | 28,341.27 | 154,572 |
| 2022-09-01 | 27,150.00 | 29,800.00 | 27,100.00 | 29,350.00 | 28,983.15 | 616,483 |
| 2022-08-31 | 26,350.00 | 27,450.00 | 26,150.00 | 27,050.00 | 26,711.90 | 73,589 |
| 2022-08-30 | 25,650.00 | 26,500.00 | 25,650.00 | 26,450.00 | 26,119.40 | 66,278 |
| 2022-08-29 | 25,750.00 | 26,050.00 | 25,000.00 | 25,700.00 | 25,378.77 | 89,260 |
| 2022-08-26 | 26,850.00 | 27,350.00 | 26,550.00 | 26,550.00 | 26,218.15 | 72,756 |
| 2022-08-25 | 25,700.00 | 26,550.00 | 25,700.00 | 26,550.00 | 26,218.15 | 78,680 |
| 2022-08-24 | 25,500.00 | 26,000.00 | 25,250.00 | 25,600.00 | 25,280.02 | 84,326 |
| 2022-08-23 | 26,300.00 | 26,400.00 | 25,350.00 | 25,500.00 | 25,181.27 | 168,646 |
| 2022-08-22 | 26,800.00 | 27,250.00 | 26,400.00 | 26,550.00 | 26,218.15 | 72,376 |
| 2022-08-19 | 27,950.00 | 27,950.00 | 27,000.00 | 27,200.00 | 26,860.02 | 92,291 |
| 2022-08-18 | 28,750.00 | 28,750.00 | 27,750.00 | 27,950.00 | 27,600.65 | 82,572 |
| 2022-08-17 | 27,700.00 | 29,600.00 | 27,700.00 | 28,750.00 | 28,390.65 | 249,532 |
| 2022-08-16 | 27,000.00 | 28,000.00 | 26,300.00 | 27,900.00 | 27,551.27 | 212,045 |
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.