EM-Tech.CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 38,000.00 | 38,250.00 | 37,500.00 | 37,850.00 | 35,961.07 | 107,479 |
| 2022-05-17 | 37,400.00 | 37,800.00 | 36,800.00 | 37,800.00 | 35,913.57 | 172,794 |
| 2022-05-16 | 39,800.00 | 39,800.00 | 36,400.00 | 36,950.00 | 35,105.99 | 521,100 |
| 2022-05-13 | 39,350.00 | 40,800.00 | 38,900.00 | 39,800.00 | 37,813.75 | 251,298 |
| 2022-05-12 | 38,550.00 | 39,500.00 | 38,050.00 | 38,550.00 | 36,626.14 | 112,255 |
| 2022-05-11 | 38,050.00 | 40,500.00 | 37,500.00 | 39,000.00 | 37,053.68 | 102,668 |
| 2022-05-10 | 37,350.00 | 38,350.00 | 36,200.00 | 38,000.00 | 36,103.58 | 169,555 |
| 2022-05-09 | 39,700.00 | 39,700.00 | 37,600.00 | 38,150.00 | 36,246.10 | 192,092 |
| 2022-05-06 | 39,300.00 | 40,200.00 | 39,150.00 | 39,700.00 | 37,718.74 | 115,486 |
| 2022-05-04 | 40,450.00 | 40,550.00 | 39,250.00 | 39,750.00 | 37,766.25 | 92,554 |
| 2022-05-03 | 37,850.00 | 40,650.00 | 37,800.00 | 39,900.00 | 37,908.76 | 244,762 |
| 2022-05-02 | 38,300.00 | 39,300.00 | 38,100.00 | 38,550.00 | 36,626.14 | 92,170 |
| 2022-04-29 | 38,500.00 | 39,200.00 | 38,200.00 | 38,700.00 | 36,768.65 | 78,317 |
| 2022-04-28 | 38,600.00 | 38,900.00 | 37,900.00 | 38,100.00 | 36,198.59 | 99,956 |
| 2022-04-27 | 38,000.00 | 39,050.00 | 37,650.00 | 38,600.00 | 36,673.64 | 178,517 |
| 2022-04-26 | 39,350.00 | 39,700.00 | 38,800.00 | 39,250.00 | 37,291.20 | 124,355 |
| 2022-04-25 | 40,000.00 | 40,450.00 | 39,200.00 | 39,250.00 | 37,291.20 | 229,451 |
| 2022-04-22 | 40,700.00 | 41,150.00 | 40,000.00 | 41,000.00 | 38,953.87 | 188,845 |
| 2022-04-21 | 41,400.00 | 42,300.00 | 40,750.00 | 41,000.00 | 38,953.87 | 216,795 |
| 2022-04-20 | 42,450.00 | 43,250.00 | 41,300.00 | 41,550.00 | 39,476.42 | 338,983 |
| 2022-04-19 | 40,800.00 | 42,250.00 | 40,400.00 | 41,650.00 | 39,571.43 | 184,480 |
| 2022-04-18 | 40,550.00 | 40,700.00 | 39,300.00 | 40,600.00 | 38,573.83 | 170,588 |
| 2022-04-15 | 40,800.00 | 41,300.00 | 40,300.00 | 40,550.00 | 38,526.32 | 153,905 |
| 2022-04-14 | 41,950.00 | 42,450.00 | 40,800.00 | 40,850.00 | 38,811.35 | 182,007 |
| 2022-04-13 | 40,350.00 | 43,050.00 | 40,200.00 | 42,100.00 | 39,998.97 | 440,489 |
| 2022-04-12 | 41,450.00 | 41,950.00 | 40,150.00 | 40,350.00 | 38,336.31 | 275,114 |
| 2022-04-11 | 41,850.00 | 42,450.00 | 40,800.00 | 42,300.00 | 40,188.99 | 158,651 |
| 2022-04-08 | 40,000.00 | 42,050.00 | 40,000.00 | 42,000.00 | 39,903.96 | 182,471 |
| 2022-04-07 | 40,000.00 | 40,700.00 | 39,700.00 | 40,250.00 | 38,241.30 | 124,603 |
| 2022-04-06 | 40,900.00 | 42,300.00 | 39,850.00 | 40,500.00 | 38,478.82 | 334,810 |
| 2022-04-05 | 41,250.00 | 41,500.00 | 40,000.00 | 41,200.00 | 39,143.89 | 182,323 |
| 2022-04-04 | 41,850.00 | 42,250.00 | 40,850.00 | 41,150.00 | 39,096.38 | 149,511 |
| 2022-04-01 | 41,300.00 | 42,600.00 | 40,850.00 | 42,000.00 | 39,903.96 | 163,084 |
| 2022-03-31 | 41,900.00 | 42,400.00 | 41,000.00 | 41,400.00 | 39,333.90 | 206,565 |
| 2022-03-30 | 43,400.00 | 43,400.00 | 41,550.00 | 42,250.00 | 40,141.49 | 178,610 |
| 2022-03-29 | 43,300.00 | 43,700.00 | 42,200.00 | 42,950.00 | 40,806.55 | 203,801 |
| 2022-03-28 | 40,950.00 | 43,400.00 | 40,650.00 | 42,650.00 | 40,521.52 | 519,583 |
| 2022-03-25 | 41,700.00 | 42,500.00 | 40,150.00 | 40,600.00 | 38,573.83 | 542,162 |
| 2022-03-24 | 39,350.00 | 40,300.00 | 38,950.00 | 40,200.00 | 38,193.79 | 305,752 |
| 2022-03-23 | 37,600.00 | 39,750.00 | 37,400.00 | 39,750.00 | 37,766.25 | 316,396 |
| 2022-03-22 | 37,300.00 | 37,800.00 | 36,900.00 | 37,550.00 | 35,676.04 | 61,915 |
| 2022-03-21 | 37,900.00 | 37,900.00 | 36,700.00 | 37,400.00 | 35,533.53 | 112,018 |
| 2022-03-18 | 37,950.00 | 37,950.00 | 37,000.00 | 37,550.00 | 35,676.04 | 94,701 |
| 2022-03-17 | 36,950.00 | 38,000.00 | 36,650.00 | 37,600.00 | 35,723.55 | 217,815 |
| 2022-03-16 | 35,300.00 | 36,800.00 | 35,300.00 | 36,000.00 | 34,203.40 | 163,284 |
| 2022-03-15 | 33,900.00 | 35,750.00 | 33,750.00 | 34,900.00 | 33,158.29 | 252,162 |
| 2022-03-14 | 34,800.00 | 35,150.00 | 33,350.00 | 33,850.00 | 32,160.69 | 285,925 |
| 2022-03-11 | 36,000.00 | 36,100.00 | 34,950.00 | 35,200.00 | 33,443.32 | 112,707 |
| 2022-03-10 | 35,700.00 | 36,750.00 | 35,500.00 | 35,900.00 | 34,108.39 | 188,194 |
| 2022-03-08 | 35,100.00 | 35,700.00 | 34,600.00 | 35,000.00 | 33,253.30 | 225,881 |
| 2022-03-07 | 38,900.00 | 39,050.00 | 35,900.00 | 36,100.00 | 34,298.40 | 696,802 |
| 2022-03-04 | 39,800.00 | 40,050.00 | 39,200.00 | 39,750.00 | 37,766.25 | 105,337 |
| 2022-03-03 | 39,000.00 | 41,200.00 | 38,600.00 | 39,900.00 | 37,908.76 | 254,101 |
| 2022-03-02 | 38,300.00 | 39,250.00 | 37,450.00 | 39,000.00 | 37,053.68 | 219,249 |
| 2022-02-28 | 39,450.00 | 40,250.00 | 38,600.00 | 38,800.00 | 36,863.66 | 162,797 |
| 2022-02-25 | 39,500.00 | 40,450.00 | 38,400.00 | 39,350.00 | 37,386.21 | 286,009 |
| 2022-02-24 | 40,450.00 | 40,500.00 | 38,450.00 | 38,700.00 | 36,768.65 | 418,919 |
| 2022-02-23 | 41,700.00 | 42,250.00 | 40,300.00 | 41,050.00 | 39,001.37 | 159,163 |
| 2022-02-22 | 41,250.00 | 43,650.00 | 40,800.00 | 41,700.00 | 39,618.93 | 441,762 |
| 2022-02-21 | 40,900.00 | 42,200.00 | 40,600.00 | 42,100.00 | 39,998.97 | 255,703 |
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.