EM-Tech.CO. LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	40,900.00	42,200.00	40,600.00	42,100.00	39,998.97	255,703
2022-02-18	39,750.00	41,650.00	39,500.00	41,350.00	39,286.40	224,426
2022-02-17	38,200.00	42,250.00	38,200.00	40,500.00	38,478.82	752,900
2022-02-16	37,500.00	38,750.00	37,000.00	38,100.00	36,198.59	222,598
2022-02-15	37,300.00	37,700.00	36,450.00	36,600.00	34,773.45	237,050
2022-02-14	39,500.00	40,300.00	37,250.00	37,500.00	35,628.54	426,534
2022-02-11	38,800.00	41,600.00	36,500.00	40,100.00	38,098.78	919,361
2022-02-10	36,550.00	40,000.00	36,500.00	39,200.00	37,243.70	728,749
2022-02-09	36,000.00	37,000.00	34,400.00	36,850.00	35,010.98	856,043
2022-02-08	34,250.00	34,250.00	32,800.00	33,500.00	31,828.16	168,901
2022-02-07	34,300.00	34,300.00	33,650.00	34,100.00	32,398.22	74,043
2022-02-04	33,900.00	34,400.00	33,450.00	34,100.00	32,398.22	110,772
2022-02-03	34,250.00	35,450.00	33,800.00	33,900.00	32,208.20	176,335
2022-01-28	34,700.00	34,700.00	33,100.00	34,250.00	32,540.73	209,056
2022-01-27	34,050.00	34,900.00	33,250.00	34,100.00	32,398.22	273,729
2022-01-26	33,900.00	35,700.00	33,450.00	33,750.00	32,065.68	239,949
2022-01-25	35,600.00	35,800.00	33,750.00	34,000.00	32,303.21	246,847
2022-01-24	33,800.00	35,100.00	32,850.00	34,700.00	32,968.27	450,279
2022-01-21	36,250.00	36,250.00	34,000.00	34,700.00	32,968.27	321,976
2022-01-20	36,250.00	36,500.00	35,100.00	36,250.00	34,440.92	213,364
2022-01-19	36,050.00	36,850.00	35,500.00	36,250.00	34,440.92	194,367
2022-01-18	36,800.00	37,700.00	36,100.00	36,550.00	34,725.95	164,025
2022-01-17	37,850.00	38,450.00	36,350.00	36,700.00	34,868.46	321,806
2022-01-14	36,500.00	38,500.00	36,400.00	38,500.00	36,578.63	499,584
2022-01-13	34,050.00	36,700.00	34,050.00	36,500.00	34,678.44	417,381
2022-01-12	33,750.00	35,100.00	33,250.00	34,400.00	32,683.24	368,090
2022-01-11	32,550.00	33,800.00	31,900.00	33,200.00	31,543.13	202,394
2022-01-10	32,700.00	33,000.00	32,050.00	32,400.00	30,783.06	217,076
2022-01-07	33,400.00	33,400.00	32,350.00	32,750.00	31,115.59	207,419
2022-01-06	30,750.00	33,650.00	30,750.00	32,850.00	31,210.60	559,267
2022-01-05	31,200.00	31,450.00	30,200.00	31,350.00	29,785.46	267,024
2022-01-04	30,850.00	31,850.00	30,500.00	31,250.00	29,690.45	321,385
2022-01-03	31,500.00	31,700.00	29,800.00	31,150.00	29,595.44	478,050
2021-12-30	31,900.00	32,500.00	31,250.00	31,850.00	30,260.50	388,743
2021-12-29	29,800.00	32,000.00	29,800.00	31,850.00	30,260.50	531,561
2021-12-28	29,200.00	30,900.00	29,050.00	29,800.00	28,170.30	631,870
2021-12-27	28,750.00	29,650.00	28,450.00	29,000.00	27,414.05	277,958
2021-12-24	28,750.00	29,450.00	28,300.00	28,750.00	27,177.72	210,478
2021-12-23	28,550.00	30,100.00	28,550.00	28,700.00	27,130.45	916,928
2021-12-22	26,000.00	28,500.00	25,850.00	28,050.00	26,516.00	1,155,105
2021-12-21	25,400.00	25,900.00	25,250.00	25,750.00	24,341.78	166,894
2021-12-20	25,100.00	25,850.00	24,600.00	25,350.00	23,963.66	153,054
2021-12-17	25,600.00	25,850.00	25,000.00	25,150.00	23,774.60	132,279
2021-12-16	26,000.00	26,100.00	25,500.00	25,800.00	24,389.05	96,013
2021-12-15	25,400.00	26,300.00	25,300.00	25,750.00	24,341.78	329,418
2021-12-14	25,250.00	25,400.00	24,750.00	25,250.00	23,869.13	94,315
2021-12-13	24,350.00	25,900.00	24,350.00	25,250.00	23,869.13	549,320
2021-12-10	24,100.00	24,650.00	23,850.00	24,100.00	22,782.02	107,293
2021-12-09	24,000.00	24,650.00	23,750.00	24,500.00	23,160.14	122,765
2021-12-08	24,200.00	24,700.00	23,700.00	24,000.00	22,687.49	163,522
2021-12-07	23,000.00	24,300.00	23,000.00	24,200.00	22,876.55	209,709
2021-12-06	23,000.00	23,100.00	22,400.00	22,700.00	21,458.58	43,878
2021-12-03	23,150.00	23,200.00	22,650.00	23,100.00	21,836.71	66,538
2021-12-02	22,000.00	23,050.00	21,900.00	23,000.00	21,742.18	78,804
2021-12-01	21,600.00	22,450.00	21,350.00	22,350.00	21,127.72	135,311
2021-11-30	23,250.00	23,300.00	21,550.00	21,750.00	20,560.54	212,923
2021-11-29	22,700.00	23,450.00	22,350.00	22,900.00	21,647.64	152,912
2021-11-26	24,200.00	24,300.00	23,250.00	23,500.00	22,214.83	93,127
2021-11-25	24,100.00	24,250.00	23,400.00	24,100.00	22,782.02	116,253
2021-11-24	23,250.00	24,400.00	23,250.00	24,100.00	22,782.02	170,634

← NewerPage 20 of 21 · 1,224 trading daysOlder →

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.