EM-Tech.CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 10,200.00 | 10,390.00 | 10,100.00 | 10,240.00 | 10,240.00 | 48,142 |
| 2025-10-23 | 10,210.00 | 10,330.00 | 10,080.00 | 10,110.00 | 10,110.00 | 24,499 |
| 2025-10-22 | 10,190.00 | 10,350.00 | 10,020.00 | 10,330.00 | 10,330.00 | 33,267 |
| 2025-10-21 | 10,170.00 | 10,540.00 | 10,140.00 | 10,140.00 | 10,140.00 | 57,589 |
| 2025-10-20 | 10,100.00 | 10,250.00 | 9,840.00 | 10,200.00 | 10,200.00 | 36,380 |
| 2025-10-17 | 9,930.00 | 10,380.00 | 9,900.00 | 10,140.00 | 10,140.00 | 89,393 |
| 2025-10-16 | 9,790.00 | 10,120.00 | 9,780.00 | 10,020.00 | 10,020.00 | 61,952 |
| 2025-10-15 | 9,430.00 | 9,830.00 | 9,430.00 | 9,820.00 | 9,820.00 | 28,820 |
| 2025-10-14 | 9,520.00 | 9,780.00 | 9,430.00 | 9,550.00 | 9,550.00 | 39,410 |
| 2025-10-13 | 9,090.00 | 9,610.00 | 9,060.00 | 9,590.00 | 9,590.00 | 55,923 |
| 2025-10-10 | 9,300.00 | 9,650.00 | 9,100.00 | 9,200.00 | 9,200.00 | 55,605 |
| 2025-10-02 | 9,580.00 | 9,580.00 | 9,110.00 | 9,220.00 | 9,220.00 | 51,510 |
| 2025-10-01 | 9,510.00 | 9,730.00 | 9,310.00 | 9,310.00 | 9,310.00 | 79,053 |
| 2025-09-30 | 9,660.00 | 9,850.00 | 9,530.00 | 9,530.00 | 9,530.00 | 24,006 |
| 2025-09-29 | 9,950.00 | 9,970.00 | 9,660.00 | 9,720.00 | 9,720.00 | 21,331 |
| 2025-09-26 | 9,930.00 | 9,930.00 | 9,610.00 | 9,690.00 | 9,690.00 | 59,481 |
| 2025-09-25 | 9,820.00 | 10,090.00 | 9,810.00 | 10,040.00 | 10,040.00 | 25,896 |
| 2025-09-24 | 10,200.00 | 10,200.00 | 9,810.00 | 9,930.00 | 9,930.00 | 63,005 |
| 2025-09-23 | 9,990.00 | 10,230.00 | 9,760.00 | 10,200.00 | 10,200.00 | 65,667 |
| 2025-09-22 | 9,760.00 | 10,070.00 | 9,670.00 | 9,920.00 | 9,920.00 | 55,930 |
| 2025-09-19 | 9,840.00 | 10,160.00 | 9,710.00 | 9,750.00 | 9,750.00 | 41,074 |
| 2025-09-18 | 9,760.00 | 10,050.00 | 9,680.00 | 9,920.00 | 9,920.00 | 48,270 |
| 2025-09-17 | 9,770.00 | 9,850.00 | 9,620.00 | 9,850.00 | 9,850.00 | 29,306 |
| 2025-09-16 | 9,820.00 | 9,950.00 | 9,740.00 | 9,840.00 | 9,840.00 | 31,718 |
| 2025-09-15 | 9,680.00 | 10,020.00 | 9,680.00 | 9,870.00 | 9,870.00 | 45,700 |
| 2025-09-12 | 9,670.00 | 9,840.00 | 9,670.00 | 9,740.00 | 9,740.00 | 33,987 |
| 2025-09-11 | 9,730.00 | 9,860.00 | 9,540.00 | 9,670.00 | 9,670.00 | 67,681 |
| 2025-09-10 | 9,700.00 | 9,870.00 | 9,640.00 | 9,750.00 | 9,750.00 | 33,250 |
| 2025-09-09 | 9,760.00 | 9,990.00 | 9,710.00 | 9,750.00 | 9,750.00 | 29,927 |
| 2025-09-08 | 9,760.00 | 9,890.00 | 9,690.00 | 9,770.00 | 9,770.00 | 26,195 |
| 2025-09-05 | 9,450.00 | 9,920.00 | 9,450.00 | 9,880.00 | 9,880.00 | 87,123 |
| 2025-09-04 | 9,450.00 | 9,600.00 | 9,450.00 | 9,460.00 | 9,460.00 | 17,693 |
| 2025-09-03 | 9,270.00 | 9,580.00 | 9,270.00 | 9,520.00 | 9,520.00 | 27,024 |
| 2025-09-02 | 9,090.00 | 9,410.00 | 9,090.00 | 9,380.00 | 9,380.00 | 41,357 |
| 2025-09-01 | 9,590.00 | 9,600.00 | 9,090.00 | 9,090.00 | 9,090.00 | 93,734 |
| 2025-08-29 | 9,700.00 | 9,790.00 | 9,540.00 | 9,690.00 | 9,690.00 | 41,328 |
| 2025-08-28 | 9,990.00 | 9,990.00 | 9,740.00 | 9,770.00 | 9,770.00 | 23,962 |
| 2025-08-27 | 9,740.00 | 10,020.00 | 9,640.00 | 9,970.00 | 9,970.00 | 56,191 |
| 2025-08-26 | 9,650.00 | 9,920.00 | 9,600.00 | 9,640.00 | 9,640.00 | 36,583 |
| 2025-08-25 | 9,810.00 | 9,920.00 | 9,750.00 | 9,750.00 | 9,750.00 | 25,789 |
| 2025-08-22 | 9,710.00 | 9,870.00 | 9,690.00 | 9,790.00 | 9,790.00 | 23,458 |
| 2025-08-21 | 9,950.00 | 10,120.00 | 9,710.00 | 9,710.00 | 9,710.00 | 67,777 |
| 2025-08-20 | 10,030.00 | 10,070.00 | 9,860.00 | 10,060.00 | 10,060.00 | 35,964 |
| 2025-08-19 | 10,010.00 | 10,150.00 | 9,980.00 | 10,020.00 | 10,020.00 | 33,097 |
| 2025-08-18 | 10,210.00 | 10,290.00 | 10,000.00 | 10,020.00 | 10,020.00 | 58,885 |
| 2025-08-14 | 10,110.00 | 10,350.00 | 10,100.00 | 10,250.00 | 10,250.00 | 34,975 |
| 2025-08-13 | 10,280.00 | 10,370.00 | 10,150.00 | 10,210.00 | 10,210.00 | 40,348 |
| 2025-08-12 | 10,550.00 | 10,760.00 | 10,210.00 | 10,210.00 | 10,210.00 | 71,344 |
| 2025-08-11 | 10,450.00 | 10,930.00 | 10,450.00 | 10,540.00 | 10,540.00 | 76,328 |
| 2025-08-08 | 10,540.00 | 10,930.00 | 10,420.00 | 10,430.00 | 10,430.00 | 88,552 |
| 2025-08-07 | 10,580.00 | 10,680.00 | 10,520.00 | 10,580.00 | 10,580.00 | 30,667 |
| 2025-08-06 | 10,520.00 | 10,890.00 | 10,400.00 | 10,630.00 | 10,630.00 | 60,526 |
| 2025-08-05 | 10,520.00 | 10,870.00 | 10,510.00 | 10,550.00 | 10,550.00 | 62,403 |
| 2025-08-04 | 10,400.00 | 10,680.00 | 10,210.00 | 10,510.00 | 10,510.00 | 38,082 |
| 2025-08-01 | 10,770.00 | 10,830.00 | 10,120.00 | 10,370.00 | 10,370.00 | 88,484 |
| 2025-07-31 | 11,180.00 | 11,300.00 | 10,880.00 | 11,000.00 | 11,000.00 | 45,501 |
| 2025-07-30 | 10,940.00 | 11,340.00 | 10,940.00 | 11,140.00 | 11,140.00 | 69,978 |
| 2025-07-29 | 10,900.00 | 11,160.00 | 10,710.00 | 11,030.00 | 11,030.00 | 59,998 |
| 2025-07-28 | 11,080.00 | 11,270.00 | 10,810.00 | 11,070.00 | 11,070.00 | 56,315 |
| 2025-07-25 | 11,260.00 | 11,490.00 | 11,080.00 | 11,150.00 | 11,150.00 | 52,692 |
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.