EM-Tech.CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7,620.00 | 7,920.00 | 7,470.00 | 7,670.00 | 7,670.00 | 86,363 |
| 2026-01-19 | 7,100.00 | 7,590.00 | 7,090.00 | 7,590.00 | 7,590.00 | 79,435 |
| 2026-01-16 | 7,350.00 | 7,350.00 | 7,070.00 | 7,100.00 | 7,100.00 | 103,452 |
| 2026-01-15 | 7,450.00 | 7,540.00 | 7,200.00 | 7,290.00 | 7,290.00 | 102,618 |
| 2026-01-14 | 7,740.00 | 7,740.00 | 7,430.00 | 7,430.00 | 7,430.00 | 66,605 |
| 2026-01-13 | 7,830.00 | 7,830.00 | 7,580.00 | 7,590.00 | 7,590.00 | 53,551 |
| 2026-01-12 | 7,610.00 | 7,870.00 | 7,610.00 | 7,670.00 | 7,670.00 | 45,061 |
| 2026-01-09 | 7,570.00 | 7,990.00 | 7,570.00 | 7,610.00 | 7,610.00 | 79,052 |
| 2026-01-08 | 7,780.00 | 7,780.00 | 7,460.00 | 7,570.00 | 7,570.00 | 87,301 |
| 2026-01-07 | 8,160.00 | 8,160.00 | 7,760.00 | 7,770.00 | 7,770.00 | 85,668 |
| 2026-01-06 | 8,280.00 | 8,280.00 | 7,940.00 | 8,020.00 | 8,020.00 | 59,576 |
| 2026-01-05 | 8,100.00 | 8,460.00 | 7,735.00 | 8,240.00 | 8,240.00 | 159,267 |
| 2026-01-02 | 8,030.00 | 8,180.00 | 7,890.00 | 8,110.00 | 8,110.00 | 42,642 |
| 2025-12-30 | 7,850.00 | 8,190.00 | 7,850.00 | 8,090.00 | 8,090.00 | 28,977 |
| 2025-12-29 | 7,840.00 | 8,030.00 | 7,650.00 | 7,930.00 | 7,930.00 | 26,935 |
| 2025-12-26 | 8,050.00 | 8,080.00 | 7,820.00 | 7,850.00 | 7,850.00 | 46,443 |
| 2025-12-24 | 7,940.00 | 8,120.00 | 7,840.00 | 8,120.00 | 8,120.00 | 26,202 |
| 2025-12-23 | 8,340.00 | 8,340.00 | 8,040.00 | 8,040.00 | 8,040.00 | 37,322 |
| 2025-12-22 | 8,310.00 | 8,370.00 | 8,220.00 | 8,340.00 | 8,340.00 | 32,660 |
| 2025-12-19 | 8,220.00 | 8,530.00 | 8,050.00 | 8,330.00 | 8,330.00 | 53,849 |
| 2025-12-18 | 8,030.00 | 8,320.00 | 7,930.00 | 8,140.00 | 8,140.00 | 37,976 |
| 2025-12-17 | 8,020.00 | 8,350.00 | 7,990.00 | 8,030.00 | 8,030.00 | 57,035 |
| 2025-12-16 | 7,880.00 | 8,020.00 | 7,800.00 | 7,860.00 | 7,860.00 | 41,493 |
| 2025-12-15 | 7,770.00 | 8,120.00 | 7,690.00 | 7,870.00 | 7,870.00 | 62,313 |
| 2025-12-12 | 8,190.00 | 8,370.00 | 7,780.00 | 7,860.00 | 7,860.00 | 92,938 |
| 2025-12-11 | 7,750.00 | 8,180.00 | 7,720.00 | 8,180.00 | 8,180.00 | 465,677 |
| 2025-12-10 | 7,970.00 | 8,060.00 | 7,690.00 | 7,750.00 | 7,750.00 | 96,554 |
| 2025-12-09 | 8,340.00 | 8,340.00 | 7,960.00 | 7,970.00 | 7,970.00 | 61,506 |
| 2025-12-08 | 8,420.00 | 8,450.00 | 8,100.00 | 8,350.00 | 8,350.00 | 71,051 |
| 2025-12-05 | 8,420.00 | 8,580.00 | 8,250.00 | 8,420.00 | 8,420.00 | 48,520 |
| 2025-12-04 | 8,340.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,400.00 | 46,741 |
| 2025-12-03 | 8,300.00 | 8,430.00 | 8,220.00 | 8,360.00 | 8,360.00 | 43,113 |
| 2025-12-02 | 8,300.00 | 8,380.00 | 8,100.00 | 8,280.00 | 8,280.00 | 66,208 |
| 2025-12-01 | 8,180.00 | 8,400.00 | 8,140.00 | 8,250.00 | 8,250.00 | 48,765 |
| 2025-11-28 | 8,320.00 | 8,570.00 | 8,110.00 | 8,160.00 | 8,160.00 | 59,302 |
| 2025-11-27 | 8,520.00 | 8,590.00 | 8,180.00 | 8,240.00 | 8,240.00 | 37,336 |
| 2025-11-26 | 8,100.00 | 8,590.00 | 8,100.00 | 8,510.00 | 8,510.00 | 49,768 |
| 2025-11-25 | 8,400.00 | 8,560.00 | 8,090.00 | 8,090.00 | 8,090.00 | 61,336 |
| 2025-11-24 | 8,930.00 | 9,130.00 | 8,310.00 | 8,410.00 | 8,410.00 | 70,906 |
| 2025-11-21 | 7,920.00 | 9,000.00 | 7,920.00 | 9,000.00 | 9,000.00 | 132,420 |
| 2025-11-20 | 7,500.00 | 8,380.00 | 7,490.00 | 8,340.00 | 8,340.00 | 77,961 |
| 2025-11-19 | 7,650.00 | 7,660.00 | 7,460.00 | 7,590.00 | 7,590.00 | 61,707 |
| 2025-11-18 | 7,800.00 | 7,980.00 | 7,450.00 | 7,580.00 | 7,580.00 | 90,980 |
| 2025-11-17 | 8,180.00 | 8,260.00 | 7,800.00 | 7,830.00 | 7,830.00 | 85,184 |
| 2025-11-14 | 8,410.00 | 8,410.00 | 8,180.00 | 8,180.00 | 8,180.00 | 62,821 |
| 2025-11-13 | 8,450.00 | 8,600.00 | 8,420.00 | 8,490.00 | 8,490.00 | 38,053 |
| 2025-11-12 | 8,440.00 | 8,610.00 | 8,420.00 | 8,530.00 | 8,530.00 | 32,982 |
| 2025-11-11 | 8,690.00 | 8,970.00 | 8,410.00 | 8,430.00 | 8,430.00 | 53,505 |
| 2025-11-10 | 8,650.00 | 8,800.00 | 8,550.00 | 8,780.00 | 8,780.00 | 32,282 |
| 2025-11-07 | 8,910.00 | 8,910.00 | 8,420.00 | 8,670.00 | 8,670.00 | 68,781 |
| 2025-11-06 | 8,650.00 | 8,950.00 | 8,650.00 | 8,830.00 | 8,830.00 | 42,646 |
| 2025-11-05 | 9,130.00 | 9,180.00 | 8,410.00 | 8,630.00 | 8,630.00 | 144,337 |
| 2025-11-04 | 9,010.00 | 9,150.00 | 9,000.00 | 9,050.00 | 9,050.00 | 67,065 |
| 2025-11-03 | 9,260.00 | 9,650.00 | 9,030.00 | 9,060.00 | 9,060.00 | 83,991 |
| 2025-10-31 | 9,300.00 | 9,490.00 | 9,230.00 | 9,330.00 | 9,330.00 | 56,257 |
| 2025-10-30 | 9,690.00 | 9,790.00 | 9,290.00 | 9,380.00 | 9,380.00 | 84,129 |
| 2025-10-29 | 9,970.00 | 10,020.00 | 9,500.00 | 9,660.00 | 9,660.00 | 72,205 |
| 2025-10-28 | 9,940.00 | 10,030.00 | 9,750.00 | 9,870.00 | 9,870.00 | 53,330 |
| 2025-10-27 | 10,230.00 | 10,350.00 | 9,450.00 | 10,050.00 | 10,050.00 | 64,811 |
| 2025-10-24 | 10,200.00 | 10,390.00 | 10,100.00 | 10,240.00 | 10,240.00 | 48,142 |
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.