EM-Tech.CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6,520.00 | 6,790.00 | 6,450.00 | 6,750.00 | 6,750.00 | 61,729 |
| 2026-04-17 | 6,500.00 | 6,600.00 | 6,330.00 | 6,560.00 | 6,560.00 | 58,037 |
| 2026-04-16 | 6,480.00 | 6,540.00 | 6,370.00 | 6,480.00 | 6,480.00 | 45,068 |
| 2026-04-15 | 6,390.00 | 6,510.00 | 6,350.00 | 6,370.00 | 6,370.00 | 48,460 |
| 2026-04-14 | 6,190.00 | 6,380.00 | 6,190.00 | 6,320.00 | 6,320.00 | 42,354 |
| 2026-04-13 | 6,250.00 | 6,280.00 | 6,130.00 | 6,160.00 | 6,160.00 | 29,323 |
| 2026-04-10 | 6,170.00 | 6,340.00 | 6,060.00 | 6,320.00 | 6,320.00 | 56,768 |
| 2026-04-09 | 6,230.00 | 6,290.00 | 6,010.00 | 6,030.00 | 6,030.00 | 66,494 |
| 2026-04-08 | 6,210.00 | 6,370.00 | 6,160.00 | 6,230.00 | 6,230.00 | 72,691 |
| 2026-04-07 | 6,230.00 | 6,290.00 | 6,010.00 | 6,090.00 | 6,090.00 | 105,416 |
| 2026-04-06 | 6,230.00 | 6,250.00 | 6,140.00 | 6,230.00 | 6,230.00 | 46,316 |
| 2026-04-03 | 6,250.00 | 6,290.00 | 6,150.00 | 6,240.00 | 6,240.00 | 49,031 |
| 2026-04-02 | 6,540.00 | 6,800.00 | 6,090.00 | 6,140.00 | 6,140.00 | 96,924 |
| 2026-04-01 | 6,380.00 | 6,560.00 | 6,380.00 | 6,540.00 | 6,540.00 | 49,965 |
| 2026-03-31 | 6,550.00 | 6,570.00 | 6,220.00 | 6,240.00 | 6,240.00 | 105,332 |
| 2026-03-30 | 6,700.00 | 6,720.00 | 6,450.00 | 6,600.00 | 6,600.00 | 51,707 |
| 2026-03-27 | 6,720.00 | 6,840.00 | 6,560.00 | 6,800.00 | 6,800.00 | 44,592 |
| 2026-03-26 | 6,700.00 | 7,220.00 | 6,700.00 | 6,790.00 | 6,790.00 | 87,851 |
| 2026-03-25 | 6,750.00 | 7,110.00 | 6,750.00 | 7,010.00 | 7,010.00 | 98,187 |
| 2026-03-24 | 6,780.00 | 6,920.00 | 6,640.00 | 6,710.00 | 6,710.00 | 66,820 |
| 2026-03-23 | 6,660.00 | 7,045.00 | 6,430.00 | 6,750.00 | 6,750.00 | 114,841 |
| 2026-03-20 | 6,750.00 | 7,030.00 | 6,700.00 | 6,740.00 | 6,740.00 | 137,052 |
| 2026-03-19 | 6,950.00 | 7,320.00 | 6,710.00 | 6,710.00 | 6,710.00 | 135,765 |
| 2026-03-18 | 6,690.00 | 7,390.00 | 6,690.00 | 7,150.00 | 7,150.00 | 261,091 |
| 2026-03-17 | 6,410.00 | 7,190.00 | 6,370.00 | 6,670.00 | 6,670.00 | 734,788 |
| 2026-03-16 | 6,350.00 | 6,490.00 | 6,210.00 | 6,360.00 | 6,360.00 | 123,874 |
| 2026-03-13 | 6,420.00 | 6,500.00 | 6,310.00 | 6,350.00 | 6,350.00 | 57,267 |
| 2026-03-12 | 6,260.00 | 6,530.00 | 6,250.00 | 6,520.00 | 6,520.00 | 62,575 |
| 2026-03-11 | 6,400.00 | 6,570.00 | 6,190.00 | 6,260.00 | 6,260.00 | 75,530 |
| 2026-03-10 | 6,320.00 | 6,570.00 | 6,280.00 | 6,420.00 | 6,420.00 | 57,616 |
| 2026-03-09 | 6,190.00 | 6,360.00 | 6,050.00 | 6,270.00 | 6,270.00 | 81,954 |
| 2026-03-06 | 6,580.00 | 6,810.00 | 6,250.00 | 6,440.00 | 6,440.00 | 127,949 |
| 2026-03-05 | 6,200.00 | 6,580.00 | 6,200.00 | 6,550.00 | 6,550.00 | 122,498 |
| 2026-03-04 | 6,800.00 | 6,860.00 | 5,930.00 | 5,960.00 | 5,960.00 | 273,293 |
| 2026-03-03 | 7,230.00 | 7,230.00 | 6,900.00 | 6,900.00 | 6,900.00 | 174,702 |
| 2026-02-27 | 7,470.00 | 7,530.00 | 7,170.00 | 7,230.00 | 7,230.00 | 168,086 |
| 2026-02-26 | 7,910.00 | 7,970.00 | 7,480.00 | 7,550.00 | 7,550.00 | 133,966 |
| 2026-02-25 | 8,400.00 | 8,450.00 | 7,850.00 | 7,890.00 | 7,890.00 | 105,367 |
| 2026-02-24 | 8,310.00 | 8,480.00 | 7,900.00 | 8,400.00 | 8,400.00 | 193,238 |
| 2026-02-23 | 7,170.00 | 8,540.00 | 7,160.00 | 8,380.00 | 8,380.00 | 591,907 |
| 2026-02-20 | 7,230.00 | 7,370.00 | 7,170.00 | 7,170.00 | 7,170.00 | 72,287 |
| 2026-02-19 | 7,320.00 | 7,350.00 | 7,030.00 | 7,230.00 | 7,230.00 | 127,680 |
| 2026-02-13 | 7,700.00 | 7,700.00 | 7,310.00 | 7,310.00 | 7,310.00 | 81,529 |
| 2026-02-12 | 7,940.00 | 7,940.00 | 7,610.00 | 7,620.00 | 7,620.00 | 64,821 |
| 2026-02-11 | 7,530.00 | 8,000.00 | 7,400.00 | 7,850.00 | 7,850.00 | 101,921 |
| 2026-02-10 | 7,450.00 | 7,550.00 | 7,330.00 | 7,530.00 | 7,530.00 | 47,526 |
| 2026-02-09 | 7,390.00 | 7,540.00 | 7,200.00 | 7,350.00 | 7,350.00 | 69,976 |
| 2026-02-06 | 7,650.00 | 7,650.00 | 7,200.00 | 7,300.00 | 7,300.00 | 163,251 |
| 2026-02-05 | 7,910.00 | 7,980.00 | 7,670.00 | 7,670.00 | 7,670.00 | 82,324 |
| 2026-02-04 | 8,030.00 | 8,280.00 | 7,900.00 | 7,990.00 | 7,990.00 | 49,471 |
| 2026-02-03 | 7,930.00 | 8,180.00 | 7,910.00 | 8,030.00 | 8,030.00 | 53,720 |
| 2026-02-02 | 8,200.00 | 8,390.00 | 7,840.00 | 7,840.00 | 7,840.00 | 93,519 |
| 2026-01-30 | 8,350.00 | 8,440.00 | 7,950.00 | 8,200.00 | 8,200.00 | 117,496 |
| 2026-01-29 | 8,450.00 | 8,490.00 | 8,010.00 | 8,350.00 | 8,350.00 | 94,729 |
| 2026-01-28 | 8,450.00 | 8,570.00 | 8,250.00 | 8,450.00 | 8,450.00 | 97,786 |
| 2026-01-27 | 8,430.00 | 8,600.00 | 8,300.00 | 8,450.00 | 8,450.00 | 91,917 |
| 2026-01-26 | 8,120.00 | 8,520.00 | 8,120.00 | 8,440.00 | 8,440.00 | 134,736 |
| 2026-01-23 | 7,790.00 | 8,150.00 | 7,700.00 | 8,120.00 | 8,120.00 | 123,381 |
| 2026-01-22 | 7,350.00 | 7,870.00 | 7,350.00 | 7,840.00 | 7,840.00 | 109,321 |
| 2026-01-21 | 7,530.00 | 7,660.00 | 7,170.00 | 7,350.00 | 7,350.00 | 83,984 |
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.