EM-Tech.CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 12,560.00 | 12,700.00 | 12,460.00 | 12,660.00 | 12,660.00 | 70,139 |
| 2025-04-23 | 12,590.00 | 12,700.00 | 12,470.00 | 12,630.00 | 12,630.00 | 75,890 |
| 2025-04-22 | 12,580.00 | 12,730.00 | 12,290.00 | 12,350.00 | 12,350.00 | 102,852 |
| 2025-04-21 | 12,690.00 | 12,880.00 | 12,520.00 | 12,760.00 | 12,760.00 | 81,992 |
| 2025-04-18 | 12,760.00 | 12,900.00 | 12,490.00 | 12,770.00 | 12,770.00 | 96,635 |
| 2025-04-17 | 12,980.00 | 13,010.00 | 12,710.00 | 12,830.00 | 12,830.00 | 67,327 |
| 2025-04-16 | 13,070.00 | 13,170.00 | 12,800.00 | 12,800.00 | 12,800.00 | 133,342 |
| 2025-04-15 | 13,150.00 | 13,350.00 | 13,030.00 | 13,220.00 | 13,220.00 | 155,818 |
| 2025-04-14 | 12,910.00 | 13,460.00 | 12,770.00 | 13,300.00 | 13,300.00 | 181,054 |
| 2025-04-11 | 12,340.00 | 13,000.00 | 12,200.00 | 12,900.00 | 12,900.00 | 124,238 |
| 2025-04-10 | 11,930.00 | 12,730.00 | 11,600.00 | 12,600.00 | 12,600.00 | 156,585 |
| 2025-04-09 | 11,120.00 | 11,900.00 | 10,880.00 | 11,300.00 | 11,300.00 | 237,642 |
| 2025-04-08 | 11,600.00 | 11,970.00 | 11,340.00 | 11,440.00 | 11,440.00 | 168,672 |
| 2025-04-07 | 12,090.00 | 12,090.00 | 11,470.00 | 11,500.00 | 11,500.00 | 166,009 |
| 2025-04-04 | 12,300.00 | 13,130.00 | 12,300.00 | 12,600.00 | 12,600.00 | 132,644 |
| 2025-04-03 | 12,400.00 | 12,820.00 | 12,060.00 | 12,730.00 | 12,730.00 | 164,599 |
| 2025-04-02 | 12,830.00 | 13,150.00 | 12,740.00 | 12,800.00 | 12,800.00 | 124,023 |
| 2025-04-01 | 12,300.00 | 13,000.00 | 12,300.00 | 13,000.00 | 13,000.00 | 198,171 |
| 2025-03-31 | 12,360.00 | 12,750.00 | 12,250.00 | 12,300.00 | 12,300.00 | 226,968 |
| 2025-03-28 | 13,240.00 | 13,300.00 | 12,810.00 | 12,950.00 | 12,950.00 | 248,308 |
| 2025-03-27 | 13,990.00 | 13,990.00 | 12,710.00 | 13,240.00 | 13,240.00 | 571,534 |
| 2025-03-26 | 16,460.00 | 16,700.00 | 13,940.00 | 14,100.00 | 14,100.00 | 727,747 |
| 2025-03-25 | 16,730.00 | 16,980.00 | 16,280.00 | 16,300.00 | 16,300.00 | 65,826 |
| 2025-03-24 | 16,830.00 | 16,990.00 | 16,060.00 | 16,730.00 | 16,730.00 | 100,932 |
| 2025-03-21 | 16,390.00 | 16,790.00 | 16,040.00 | 16,710.00 | 16,710.00 | 134,654 |
| 2025-03-20 | 16,340.00 | 16,500.00 | 16,110.00 | 16,280.00 | 16,280.00 | 139,679 |
| 2025-03-19 | 16,690.00 | 16,690.00 | 16,080.00 | 16,100.00 | 16,100.00 | 175,271 |
| 2025-03-18 | 16,700.00 | 16,910.00 | 16,460.00 | 16,470.00 | 16,470.00 | 77,154 |
| 2025-03-17 | 16,650.00 | 17,160.00 | 16,210.00 | 16,780.00 | 16,780.00 | 165,487 |
| 2025-03-14 | 17,300.00 | 17,300.00 | 16,370.00 | 16,430.00 | 16,430.00 | 133,103 |
| 2025-03-13 | 17,280.00 | 17,850.00 | 17,010.00 | 17,130.00 | 17,130.00 | 187,073 |
| 2025-03-12 | 16,650.00 | 17,400.00 | 16,550.00 | 17,250.00 | 17,250.00 | 135,634 |
| 2025-03-11 | 16,800.00 | 16,850.00 | 16,210.00 | 16,740.00 | 16,740.00 | 167,933 |
| 2025-03-10 | 16,460.00 | 17,290.00 | 15,970.00 | 17,000.00 | 17,000.00 | 225,575 |
| 2025-03-07 | 17,270.00 | 17,670.00 | 16,420.00 | 16,590.00 | 16,590.00 | 258,441 |
| 2025-03-06 | 17,750.00 | 17,850.00 | 16,060.00 | 17,110.00 | 17,110.00 | 652,798 |
| 2025-03-05 | 17,960.00 | 18,610.00 | 17,620.00 | 17,840.00 | 17,840.00 | 127,235 |
| 2025-03-04 | 18,230.00 | 18,490.00 | 17,610.00 | 17,930.00 | 17,930.00 | 205,281 |
| 2025-02-28 | 19,110.00 | 19,170.00 | 18,260.00 | 18,420.00 | 18,420.00 | 315,569 |
| 2025-02-27 | 20,050.00 | 20,150.00 | 19,320.00 | 19,360.00 | 19,360.00 | 301,951 |
| 2025-02-26 | 20,650.00 | 20,850.00 | 20,000.00 | 20,050.00 | 20,050.00 | 169,395 |
| 2025-02-25 | 20,600.00 | 21,500.00 | 20,000.00 | 20,650.00 | 20,650.00 | 348,454 |
| 2025-02-24 | 21,300.00 | 21,400.00 | 20,550.00 | 20,700.00 | 20,700.00 | 270,227 |
| 2025-02-21 | 21,700.00 | 22,050.00 | 21,300.00 | 21,650.00 | 21,650.00 | 161,314 |
| 2025-02-20 | 21,000.00 | 21,850.00 | 20,800.00 | 21,650.00 | 21,650.00 | 281,465 |
| 2025-02-19 | 20,500.00 | 21,250.00 | 20,500.00 | 21,050.00 | 21,050.00 | 260,611 |
| 2025-02-18 | 21,700.00 | 21,700.00 | 20,900.00 | 20,900.00 | 20,900.00 | 252,347 |
| 2025-02-17 | 21,650.00 | 22,050.00 | 20,500.00 | 21,400.00 | 21,400.00 | 632,743 |
| 2025-02-14 | 24,000.00 | 24,050.00 | 22,800.00 | 22,900.00 | 22,900.00 | 180,183 |
| 2025-02-13 | 25,150.00 | 25,400.00 | 23,600.00 | 24,050.00 | 24,050.00 | 266,534 |
| 2025-02-12 | 25,250.00 | 26,800.00 | 24,200.00 | 25,150.00 | 25,150.00 | 635,343 |
| 2025-02-11 | 22,450.00 | 24,150.00 | 21,850.00 | 23,500.00 | 23,500.00 | 305,804 |
| 2025-02-10 | 22,000.00 | 23,400.00 | 21,300.00 | 22,700.00 | 22,700.00 | 266,937 |
| 2025-02-07 | 23,350.00 | 23,400.00 | 21,950.00 | 22,150.00 | 22,150.00 | 364,813 |
| 2025-02-06 | 24,000.00 | 24,000.00 | 23,350.00 | 23,450.00 | 23,450.00 | 156,031 |
| 2025-02-05 | 24,000.00 | 24,600.00 | 23,200.00 | 24,000.00 | 24,000.00 | 193,624 |
| 2025-02-04 | 24,700.00 | 25,450.00 | 24,100.00 | 24,100.00 | 24,100.00 | 111,849 |
| 2025-02-03 | 24,800.00 | 26,000.00 | 24,150.00 | 24,650.00 | 24,650.00 | 209,230 |
| 2025-01-31 | 26,200.00 | 26,300.00 | 24,700.00 | 25,550.00 | 25,550.00 | 135,760 |
| 2025-01-24 | 27,300.00 | 27,500.00 | 26,350.00 | 26,450.00 | 26,450.00 | 103,441 |
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.