EM-Tech.CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 11,210.00 | 11,290.00 | 11,010.00 | 11,260.00 | 11,260.00 | 71,276 |
| 2025-07-23 | 11,040.00 | 11,450.00 | 11,030.00 | 11,190.00 | 11,190.00 | 98,973 |
| 2025-07-22 | 10,960.00 | 11,380.00 | 10,940.00 | 11,020.00 | 11,020.00 | 103,031 |
| 2025-07-21 | 10,820.00 | 11,130.00 | 10,740.00 | 11,100.00 | 11,100.00 | 80,978 |
| 2025-07-18 | 10,630.00 | 11,160.00 | 10,620.00 | 10,850.00 | 10,850.00 | 202,740 |
| 2025-07-17 | 10,470.00 | 10,700.00 | 10,310.00 | 10,570.00 | 10,570.00 | 51,925 |
| 2025-07-16 | 10,590.00 | 10,730.00 | 10,490.00 | 10,500.00 | 10,500.00 | 46,166 |
| 2025-07-15 | 10,900.00 | 11,110.00 | 10,490.00 | 10,730.00 | 10,730.00 | 120,243 |
| 2025-07-14 | 10,350.00 | 10,920.00 | 10,230.00 | 10,790.00 | 10,790.00 | 120,517 |
| 2025-07-11 | 10,120.00 | 10,420.00 | 10,110.00 | 10,360.00 | 10,360.00 | 79,211 |
| 2025-07-10 | 9,890.00 | 10,230.00 | 9,870.00 | 10,080.00 | 10,080.00 | 88,083 |
| 2025-07-09 | 9,750.00 | 9,910.00 | 9,610.00 | 9,890.00 | 9,890.00 | 76,122 |
| 2025-07-08 | 10,120.00 | 10,120.00 | 9,610.00 | 9,700.00 | 9,700.00 | 85,120 |
| 2025-07-07 | 10,050.00 | 10,190.00 | 9,940.00 | 9,960.00 | 9,960.00 | 44,580 |
| 2025-07-04 | 10,300.00 | 10,330.00 | 10,000.00 | 10,040.00 | 10,040.00 | 71,980 |
| 2025-07-03 | 10,000.00 | 10,390.00 | 9,920.00 | 10,330.00 | 10,330.00 | 140,129 |
| 2025-07-02 | 10,000.00 | 10,100.00 | 9,900.00 | 10,100.00 | 10,100.00 | 59,362 |
| 2025-07-01 | 9,940.00 | 10,140.00 | 9,930.00 | 10,040.00 | 10,040.00 | 93,219 |
| 2025-06-30 | 10,020.00 | 10,110.00 | 9,920.00 | 9,920.00 | 9,920.00 | 54,432 |
| 2025-06-27 | 10,250.00 | 10,280.00 | 9,870.00 | 10,000.00 | 10,000.00 | 122,389 |
| 2025-06-26 | 10,580.00 | 10,690.00 | 10,150.00 | 10,250.00 | 10,250.00 | 101,397 |
| 2025-06-25 | 10,700.00 | 10,820.00 | 10,590.00 | 10,660.00 | 10,660.00 | 78,028 |
| 2025-06-24 | 10,340.00 | 10,810.00 | 10,340.00 | 10,700.00 | 10,700.00 | 136,855 |
| 2025-06-23 | 10,320.00 | 10,500.00 | 10,010.00 | 10,180.00 | 10,180.00 | 85,182 |
| 2025-06-20 | 10,150.00 | 10,630.00 | 10,140.00 | 10,430.00 | 10,430.00 | 178,061 |
| 2025-06-19 | 10,300.00 | 10,370.00 | 10,150.00 | 10,280.00 | 10,280.00 | 69,637 |
| 2025-06-18 | 10,290.00 | 10,470.00 | 10,200.00 | 10,240.00 | 10,240.00 | 84,848 |
| 2025-06-17 | 10,350.00 | 10,830.00 | 10,210.00 | 10,390.00 | 10,390.00 | 120,873 |
| 2025-06-16 | 10,600.00 | 10,620.00 | 10,240.00 | 10,320.00 | 10,320.00 | 129,121 |
| 2025-06-13 | 11,110.00 | 11,300.00 | 10,530.00 | 10,680.00 | 10,680.00 | 177,611 |
| 2025-06-12 | 11,110.00 | 11,450.00 | 11,040.00 | 11,100.00 | 11,100.00 | 133,283 |
| 2025-06-11 | 11,150.00 | 11,400.00 | 10,990.00 | 11,120.00 | 11,120.00 | 102,740 |
| 2025-06-10 | 11,440.00 | 11,530.00 | 11,020.00 | 11,150.00 | 11,150.00 | 97,391 |
| 2025-06-09 | 11,680.00 | 11,850.00 | 11,390.00 | 11,410.00 | 11,410.00 | 76,476 |
| 2025-06-05 | 11,330.00 | 11,990.00 | 11,300.00 | 11,790.00 | 11,790.00 | 129,523 |
| 2025-06-04 | 10,900.00 | 11,560.00 | 10,900.00 | 11,420.00 | 11,420.00 | 102,884 |
| 2025-06-02 | 11,050.00 | 11,190.00 | 10,890.00 | 10,900.00 | 10,900.00 | 63,694 |
| 2025-05-30 | 11,170.00 | 11,290.00 | 11,000.00 | 11,240.00 | 11,240.00 | 53,217 |
| 2025-05-29 | 11,240.00 | 11,500.00 | 11,160.00 | 11,350.00 | 11,350.00 | 60,126 |
| 2025-05-28 | 10,760.00 | 11,130.00 | 10,590.00 | 11,130.00 | 11,130.00 | 90,687 |
| 2025-05-27 | 10,920.00 | 11,040.00 | 10,500.00 | 10,730.00 | 10,730.00 | 110,891 |
| 2025-05-26 | 10,760.00 | 11,180.00 | 10,730.00 | 10,890.00 | 10,890.00 | 82,304 |
| 2025-05-23 | 10,940.00 | 11,020.00 | 10,610.00 | 10,890.00 | 10,890.00 | 83,681 |
| 2025-05-22 | 10,850.00 | 11,070.00 | 10,710.00 | 10,940.00 | 10,940.00 | 57,885 |
| 2025-05-21 | 10,850.00 | 11,170.00 | 10,850.00 | 10,920.00 | 10,920.00 | 66,420 |
| 2025-05-20 | 11,360.00 | 11,490.00 | 10,910.00 | 10,920.00 | 10,920.00 | 83,651 |
| 2025-05-19 | 11,170.00 | 11,550.00 | 11,030.00 | 11,380.00 | 11,380.00 | 60,062 |
| 2025-05-16 | 11,610.00 | 11,640.00 | 11,300.00 | 11,410.00 | 11,410.00 | 74,937 |
| 2025-05-15 | 11,710.00 | 11,790.00 | 11,580.00 | 11,650.00 | 11,650.00 | 43,207 |
| 2025-05-14 | 12,200.00 | 12,200.00 | 11,680.00 | 11,710.00 | 11,710.00 | 55,333 |
| 2025-05-13 | 11,980.00 | 12,250.00 | 11,950.00 | 12,090.00 | 12,090.00 | 42,510 |
| 2025-05-12 | 11,850.00 | 12,040.00 | 11,700.00 | 11,980.00 | 11,980.00 | 67,850 |
| 2025-05-09 | 11,960.00 | 12,040.00 | 11,610.00 | 11,680.00 | 11,680.00 | 65,579 |
| 2025-05-08 | 11,900.00 | 12,200.00 | 11,900.00 | 12,000.00 | 12,000.00 | 48,807 |
| 2025-05-07 | 12,200.00 | 12,200.00 | 11,700.00 | 12,000.00 | 12,000.00 | 84,192 |
| 2025-05-02 | 12,150.00 | 12,410.00 | 11,840.00 | 12,110.00 | 12,110.00 | 65,461 |
| 2025-04-30 | 12,400.00 | 12,540.00 | 12,160.00 | 12,200.00 | 12,200.00 | 53,606 |
| 2025-04-29 | 12,660.00 | 12,950.00 | 12,430.00 | 12,470.00 | 12,470.00 | 51,969 |
| 2025-04-28 | 12,870.00 | 13,120.00 | 12,100.00 | 12,650.00 | 12,650.00 | 97,966 |
| 2025-04-25 | 12,780.00 | 12,980.00 | 12,540.00 | 12,860.00 | 12,860.00 | 98,624 |
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.