EM-Tech.CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 26,600.00 | 27,550.00 | 26,600.00 | 27,350.00 | 27,008.15 | 105,893 |
| 2022-08-11 | 27,100.00 | 27,400.00 | 26,650.00 | 26,750.00 | 26,415.65 | 119,472 |
| 2022-08-10 | 27,050.00 | 27,300.00 | 26,400.00 | 27,050.00 | 26,711.90 | 144,162 |
| 2022-08-09 | 28,300.00 | 28,300.00 | 26,750.00 | 27,400.00 | 27,057.52 | 209,473 |
| 2022-08-08 | 29,100.00 | 29,100.00 | 28,500.00 | 28,600.00 | 28,242.52 | 51,968 |
| 2022-08-05 | 28,550.00 | 29,050.00 | 28,550.00 | 28,950.00 | 28,588.15 | 53,513 |
| 2022-08-04 | 28,800.00 | 29,000.00 | 28,500.00 | 28,550.00 | 28,193.15 | 44,488 |
| 2022-08-03 | 28,400.00 | 28,750.00 | 28,350.00 | 28,550.00 | 28,193.15 | 40,767 |
| 2022-08-02 | 28,950.00 | 28,950.00 | 28,450.00 | 28,500.00 | 28,143.77 | 85,109 |
| 2022-08-01 | 28,850.00 | 29,650.00 | 28,650.00 | 29,150.00 | 28,785.65 | 67,381 |
| 2022-07-29 | 28,000.00 | 28,900.00 | 28,000.00 | 28,850.00 | 28,489.40 | 105,111 |
| 2022-07-28 | 29,100.00 | 29,450.00 | 28,450.00 | 28,750.00 | 28,390.65 | 59,292 |
| 2022-07-27 | 28,850.00 | 29,450.00 | 28,650.00 | 28,700.00 | 28,341.27 | 33,134 |
| 2022-07-26 | 28,700.00 | 29,200.00 | 28,600.00 | 29,150.00 | 28,785.65 | 21,436 |
| 2022-07-25 | 28,150.00 | 28,900.00 | 28,150.00 | 28,700.00 | 28,341.27 | 26,833 |
| 2022-07-22 | 28,950.00 | 29,150.00 | 28,600.00 | 28,750.00 | 28,390.65 | 29,342 |
| 2022-07-21 | 29,450.00 | 29,450.00 | 29,000.00 | 29,150.00 | 28,785.65 | 15,806 |
| 2022-07-20 | 29,300.00 | 29,600.00 | 28,950.00 | 29,100.00 | 28,736.27 | 33,188 |
| 2022-07-19 | 28,950.00 | 28,950.00 | 28,300.00 | 28,850.00 | 28,489.40 | 34,912 |
| 2022-07-18 | 28,600.00 | 28,900.00 | 28,000.00 | 28,700.00 | 28,341.27 | 42,646 |
| 2022-07-15 | 27,950.00 | 28,400.00 | 27,650.00 | 28,100.00 | 27,748.77 | 37,365 |
| 2022-07-14 | 28,000.00 | 28,050.00 | 27,250.00 | 27,950.00 | 27,600.65 | 25,313 |
| 2022-07-13 | 27,250.00 | 28,150.00 | 26,900.00 | 28,000.00 | 27,650.02 | 44,783 |
| 2022-07-12 | 28,400.00 | 28,400.00 | 27,000.00 | 27,250.00 | 26,909.40 | 64,436 |
| 2022-07-11 | 27,500.00 | 28,850.00 | 27,150.00 | 28,250.00 | 27,896.90 | 91,648 |
| 2022-07-08 | 27,150.00 | 27,450.00 | 26,800.00 | 27,150.00 | 26,810.65 | 83,728 |
| 2022-07-07 | 27,450.00 | 27,650.00 | 27,000.00 | 27,150.00 | 26,810.65 | 77,990 |
| 2022-07-06 | 27,050.00 | 28,500.00 | 26,850.00 | 27,250.00 | 26,909.40 | 96,935 |
| 2022-07-05 | 26,200.00 | 27,150.00 | 26,200.00 | 27,000.00 | 26,662.52 | 86,698 |
| 2022-07-04 | 26,450.00 | 27,250.00 | 25,900.00 | 26,150.00 | 25,823.15 | 115,451 |
| 2022-07-01 | 28,100.00 | 28,100.00 | 26,600.00 | 26,650.00 | 26,316.90 | 88,280 |
| 2022-06-30 | 29,000.00 | 29,050.00 | 27,600.00 | 27,650.00 | 27,304.40 | 82,067 |
| 2022-06-29 | 28,600.00 | 29,200.00 | 28,050.00 | 29,000.00 | 28,637.52 | 74,282 |
| 2022-06-28 | 29,850.00 | 29,850.00 | 28,750.00 | 29,250.00 | 28,884.40 | 51,865 |
| 2022-06-27 | 29,950.00 | 30,000.00 | 28,800.00 | 29,450.00 | 29,081.90 | 79,201 |
| 2022-06-24 | 26,950.00 | 29,250.00 | 26,950.00 | 29,050.00 | 28,686.90 | 121,704 |
| 2022-06-23 | 28,000.00 | 28,850.00 | 26,900.00 | 27,100.00 | 26,761.27 | 190,312 |
| 2022-06-22 | 30,000.00 | 30,000.00 | 27,850.00 | 27,950.00 | 27,600.65 | 183,881 |
| 2022-06-21 | 29,850.00 | 30,500.00 | 29,600.00 | 29,950.00 | 29,575.65 | 72,131 |
| 2022-06-20 | 30,800.00 | 31,000.00 | 29,750.00 | 29,800.00 | 29,427.53 | 101,619 |
| 2022-06-17 | 30,500.00 | 30,800.00 | 29,700.00 | 30,800.00 | 30,415.03 | 110,648 |
| 2022-06-16 | 31,100.00 | 31,500.00 | 29,900.00 | 30,800.00 | 30,415.03 | 147,870 |
| 2022-06-15 | 31,150.00 | 31,600.00 | 30,000.00 | 30,600.00 | 30,217.53 | 170,834 |
| 2022-06-14 | 30,700.00 | 31,800.00 | 30,150.00 | 31,150.00 | 30,760.65 | 148,574 |
| 2022-06-13 | 31,500.00 | 32,200.00 | 31,100.00 | 31,150.00 | 30,760.65 | 167,602 |
| 2022-06-10 | 31,000.00 | 32,500.00 | 30,700.00 | 32,500.00 | 32,093.78 | 199,202 |
| 2022-06-09 | 32,850.00 | 32,850.00 | 31,200.00 | 31,550.00 | 31,155.65 | 301,390 |
| 2022-06-08 | 31,950.00 | 34,250.00 | 31,450.00 | 32,900.00 | 32,488.78 | 1,157,532 |
| 2022-06-07 | 36,700.00 | 37,300.00 | 26,850.00 | 30,800.00 | 30,415.03 | 4,535,983 |
| 2022-06-03 | 37,200.00 | 38,300.00 | 36,950.00 | 38,300.00 | 36,388.61 | 167,422 |
| 2022-06-02 | 37,100.00 | 37,400.00 | 36,650.00 | 36,950.00 | 35,105.99 | 73,341 |
| 2022-05-31 | 35,900.00 | 37,400.00 | 35,650.00 | 37,100.00 | 35,248.50 | 191,194 |
| 2022-05-30 | 35,500.00 | 35,950.00 | 35,250.00 | 35,700.00 | 33,918.37 | 82,376 |
| 2022-05-27 | 35,850.00 | 35,950.00 | 35,000.00 | 35,300.00 | 33,538.33 | 101,314 |
| 2022-05-26 | 36,000.00 | 36,550.00 | 34,950.00 | 35,400.00 | 33,633.34 | 200,930 |
| 2022-05-25 | 35,800.00 | 36,700.00 | 35,100.00 | 36,000.00 | 34,203.40 | 105,928 |
| 2022-05-24 | 37,350.00 | 37,350.00 | 35,200.00 | 35,800.00 | 34,013.38 | 254,834 |
| 2022-05-23 | 37,700.00 | 38,000.00 | 37,000.00 | 37,050.00 | 35,200.99 | 93,822 |
| 2022-05-20 | 37,800.00 | 38,000.00 | 36,900.00 | 37,750.00 | 35,866.06 | 87,728 |
| 2022-05-19 | 36,900.00 | 38,000.00 | 36,850.00 | 37,800.00 | 35,913.57 | 103,907 |
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.