EM-Tech.CO. LTD historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	23,850.00	23,850.00	22,750.00	23,150.00	21,883.97	213,353
2021-11-22	24,650.00	24,700.00	23,500.00	23,650.00	22,356.63	182,992
2021-11-19	23,800.00	24,650.00	23,800.00	24,650.00	23,301.94	123,660
2021-11-18	24,400.00	24,400.00	23,650.00	24,100.00	22,782.02	121,725
2021-11-17	24,500.00	24,600.00	24,000.00	24,100.00	22,782.02	165,784
2021-11-16	25,050.00	25,200.00	24,350.00	24,700.00	23,349.21	151,885
2021-11-15	25,250.00	25,250.00	24,700.00	25,050.00	23,680.06	172,724
2021-11-12	24,300.00	24,750.00	24,000.00	24,500.00	23,160.14	132,105
2021-11-11	24,450.00	24,500.00	23,950.00	24,100.00	22,782.02	129,662
2021-11-10	24,900.00	25,400.00	24,200.00	24,500.00	23,160.14	160,875
2021-11-09	24,750.00	25,050.00	24,650.00	24,900.00	23,538.27	102,755
2021-11-08	24,800.00	25,150.00	24,550.00	25,000.00	23,632.80	84,378
2021-11-05	25,150.00	25,450.00	24,050.00	24,950.00	23,585.53	209,553
2021-11-04	25,600.00	26,000.00	25,050.00	25,300.00	23,916.39	73,611
2021-11-03	25,350.00	26,100.00	25,000.00	25,550.00	24,152.72	184,004
2021-11-02	25,050.00	25,450.00	24,800.00	25,350.00	23,963.66	181,489
2021-11-01	26,200.00	26,200.00	24,750.00	25,000.00	23,632.80	303,548
2021-10-29	26,000.00	26,600.00	25,600.00	26,300.00	24,861.70	167,720
2021-10-28	26,600.00	26,600.00	25,900.00	26,100.00	24,672.64	154,687
2021-10-27	25,900.00	26,700.00	25,650.00	26,600.00	25,145.30	140,819
2021-10-26	25,650.00	26,150.00	25,550.00	25,850.00	24,436.31	121,681
2021-10-25	26,100.00	26,200.00	25,500.00	26,000.00	24,578.11	142,660
2021-10-22	25,700.00	26,250.00	25,450.00	26,000.00	24,578.11	224,604

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.