EM-Tech.CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,150.00 | 4,185.00 | 3,750.00 | 3,870.00 | 3,870.00 | 50,821 |
| 2026-07-16 | 4,055.00 | 4,190.00 | 3,900.00 | 4,190.00 | 4,190.00 | 22,965 |
| 2026-07-15 | 3,755.00 | 4,075.00 | 3,755.00 | 4,075.00 | 4,075.00 | 35,474 |
| 2026-07-14 | 3,915.00 | 3,920.00 | 3,720.00 | 3,745.00 | 3,745.00 | 74,593 |
| 2026-07-13 | 4,045.00 | 4,170.00 | 3,860.00 | 3,915.00 | 3,915.00 | 46,069 |
| 2026-07-10 | 3,785.00 | 4,090.00 | 3,785.00 | 4,075.00 | 4,075.00 | 61,224 |
| 2026-07-09 | 3,720.00 | 3,990.00 | 3,720.00 | 3,855.00 | 3,855.00 | 62,445 |
| 2026-07-08 | 3,900.00 | 3,970.00 | 3,750.00 | 3,810.00 | 3,810.00 | 64,440 |
| 2026-07-07 | 3,825.00 | 3,980.00 | 3,760.00 | 3,930.00 | 3,930.00 | 38,688 |
| 2026-07-06 | 3,860.00 | 4,010.00 | 3,850.00 | 3,935.00 | 3,935.00 | 15,704 |
| 2026-07-03 | 3,805.00 | 4,000.00 | 3,710.00 | 3,990.00 | 3,990.00 | 32,472 |
| 2026-07-02 | 3,945.00 | 3,970.00 | 3,750.00 | 3,805.00 | 3,805.00 | 36,352 |
| 2026-07-01 | 4,025.00 | 4,100.00 | 3,855.00 | 3,915.00 | 3,915.00 | 30,752 |
| 2026-06-30 | 3,840.00 | 4,170.00 | 3,840.00 | 4,025.00 | 4,025.00 | 19,385 |
| 2026-06-29 | 3,560.00 | 4,115.00 | 3,560.00 | 4,020.00 | 4,020.00 | 85,556 |
| 2026-06-26 | 3,830.00 | 3,910.00 | 3,430.00 | 3,555.00 | 3,555.00 | 115,746 |
| 2026-06-25 | 4,075.00 | 4,130.00 | 3,810.00 | 3,830.00 | 3,830.00 | 68,764 |
| 2026-06-24 | 3,960.00 | 4,195.00 | 3,960.00 | 4,070.00 | 4,070.00 | 50,141 |
| 2026-06-23 | 4,075.00 | 4,180.00 | 3,845.00 | 3,940.00 | 3,940.00 | 142,149 |
| 2026-06-22 | 4,135.00 | 4,220.00 | 4,070.00 | 4,075.00 | 4,075.00 | 69,320 |
| 2026-06-19 | 4,325.00 | 4,360.00 | 4,140.00 | 4,165.00 | 4,165.00 | 61,740 |
| 2026-06-18 | 4,455.00 | 4,500.00 | 4,300.00 | 4,325.00 | 4,325.00 | 41,886 |
| 2026-06-17 | 4,410.00 | 4,555.00 | 4,305.00 | 4,450.00 | 4,450.00 | 36,309 |
| 2026-06-16 | 4,440.00 | 4,470.00 | 4,330.00 | 4,410.00 | 4,410.00 | 33,000 |
| 2026-06-15 | 4,280.00 | 4,480.00 | 4,280.00 | 4,400.00 | 4,400.00 | 68,878 |
| 2026-06-12 | 4,310.00 | 4,430.00 | 4,210.00 | 4,270.00 | 4,270.00 | 74,073 |
| 2026-06-11 | 4,200.00 | 4,350.00 | 4,170.00 | 4,270.00 | 4,270.00 | 49,966 |
| 2026-06-10 | 4,335.00 | 4,430.00 | 4,175.00 | 4,240.00 | 4,240.00 | 87,537 |
| 2026-06-09 | 4,275.00 | 4,545.00 | 4,275.00 | 4,335.00 | 4,335.00 | 85,603 |
| 2026-06-08 | 4,720.00 | 4,720.00 | 4,325.00 | 4,325.00 | 4,325.00 | 122,929 |
| 2026-06-05 | 4,860.00 | 5,020.00 | 4,695.00 | 4,740.00 | 4,740.00 | 58,655 |
| 2026-06-04 | 4,760.00 | 5,140.00 | 4,760.00 | 4,905.00 | 4,905.00 | 77,436 |
| 2026-06-02 | 4,680.00 | 4,760.00 | 4,380.00 | 4,760.00 | 4,760.00 | 83,611 |
| 2026-06-01 | 4,980.00 | 5,080.00 | 4,705.00 | 4,795.00 | 4,795.00 | 134,930 |
| 2026-05-29 | 5,300.00 | 5,320.00 | 5,010.00 | 5,020.00 | 5,020.00 | 102,994 |
| 2026-05-28 | 5,570.00 | 5,610.00 | 5,120.00 | 5,300.00 | 5,300.00 | 195,354 |
| 2026-05-27 | 5,910.00 | 6,000.00 | 5,510.00 | 5,560.00 | 5,560.00 | 149,702 |
| 2026-05-26 | 6,290.00 | 6,460.00 | 5,910.00 | 5,910.00 | 5,910.00 | 130,421 |
| 2026-05-22 | 6,160.00 | 6,290.00 | 6,100.00 | 6,230.00 | 6,230.00 | 68,968 |
| 2026-05-21 | 6,190.00 | 6,420.00 | 6,030.00 | 6,160.00 | 6,160.00 | 82,471 |
| 2026-05-20 | 6,550.00 | 6,690.00 | 6,150.00 | 6,160.00 | 6,160.00 | 86,717 |
| 2026-05-19 | 6,860.00 | 6,860.00 | 6,400.00 | 6,550.00 | 6,550.00 | 81,277 |
| 2026-05-18 | 6,940.00 | 7,120.00 | 6,620.00 | 6,710.00 | 6,710.00 | 112,127 |
| 2026-05-15 | 7,590.00 | 7,600.00 | 6,900.00 | 6,940.00 | 6,940.00 | 130,218 |
| 2026-05-14 | 7,690.00 | 7,690.00 | 7,200.00 | 7,590.00 | 7,590.00 | 75,429 |
| 2026-05-13 | 7,260.00 | 7,990.00 | 7,120.00 | 7,710.00 | 7,710.00 | 198,199 |
| 2026-05-12 | 7,650.00 | 7,900.00 | 7,140.00 | 7,250.00 | 7,250.00 | 212,929 |
| 2026-05-11 | 7,070.00 | 8,370.00 | 7,070.00 | 7,630.00 | 7,630.00 | 982,866 |
| 2026-05-08 | 7,000.00 | 7,220.00 | 6,900.00 | 7,000.00 | 7,000.00 | 99,394 |
| 2026-05-07 | 7,170.00 | 7,210.00 | 6,850.00 | 6,990.00 | 6,990.00 | 121,992 |
| 2026-05-06 | 7,170.00 | 7,600.00 | 6,850.00 | 7,170.00 | 7,170.00 | 149,308 |
| 2026-05-04 | 7,510.00 | 7,540.00 | 7,060.00 | 7,110.00 | 7,110.00 | 147,784 |
| 2026-04-30 | 7,310.00 | 7,670.00 | 6,860.00 | 7,520.00 | 7,520.00 | 191,495 |
| 2026-04-29 | 7,030.00 | 7,450.00 | 7,020.00 | 7,310.00 | 7,310.00 | 134,727 |
| 2026-04-28 | 6,730.00 | 7,350.00 | 6,730.00 | 7,020.00 | 7,020.00 | 192,875 |
| 2026-04-27 | 6,570.00 | 6,990.00 | 6,570.00 | 6,730.00 | 6,730.00 | 128,886 |
| 2026-04-24 | 6,480.00 | 6,750.00 | 6,430.00 | 6,570.00 | 6,570.00 | 32,415 |
| 2026-04-23 | 6,650.00 | 6,700.00 | 6,310.00 | 6,460.00 | 6,460.00 | 64,169 |
| 2026-04-22 | 6,710.00 | 6,710.00 | 6,560.00 | 6,610.00 | 6,610.00 | 50,535 |
| 2026-04-21 | 6,770.00 | 6,870.00 | 6,630.00 | 6,740.00 | 6,740.00 | 57,655 |
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.