EM-Tech.CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 26,200.00 | 27,800.00 | 25,550.00 | 27,050.00 | 27,050.00 | 214,077 |
| 2025-01-22 | 27,200.00 | 27,300.00 | 26,200.00 | 26,300.00 | 26,300.00 | 193,824 |
| 2025-01-21 | 27,550.00 | 28,650.00 | 27,100.00 | 27,150.00 | 27,150.00 | 221,410 |
| 2025-01-20 | 27,350.00 | 27,700.00 | 26,100.00 | 27,550.00 | 27,550.00 | 167,726 |
| 2025-01-17 | 27,000.00 | 27,450.00 | 27,000.00 | 27,400.00 | 27,400.00 | 58,274 |
| 2025-01-16 | 27,000.00 | 27,550.00 | 27,000.00 | 27,300.00 | 27,300.00 | 60,449 |
| 2025-01-15 | 27,650.00 | 27,800.00 | 27,050.00 | 27,250.00 | 27,250.00 | 61,666 |
| 2025-01-14 | 27,300.00 | 27,900.00 | 27,100.00 | 27,650.00 | 27,650.00 | 82,740 |
| 2025-01-13 | 26,800.00 | 27,950.00 | 26,650.00 | 27,200.00 | 27,200.00 | 86,211 |
| 2025-01-10 | 27,650.00 | 28,100.00 | 26,950.00 | 26,950.00 | 26,950.00 | 90,281 |
| 2025-01-09 | 27,100.00 | 28,000.00 | 26,600.00 | 27,900.00 | 27,900.00 | 137,461 |
| 2025-01-08 | 27,500.00 | 27,550.00 | 26,950.00 | 27,350.00 | 27,350.00 | 103,363 |
| 2025-01-07 | 28,100.00 | 28,600.00 | 26,900.00 | 27,400.00 | 27,400.00 | 272,129 |
| 2025-01-06 | 28,550.00 | 29,250.00 | 28,500.00 | 28,600.00 | 28,600.00 | 92,861 |
| 2025-01-03 | 28,850.00 | 29,850.00 | 28,250.00 | 29,000.00 | 29,000.00 | 179,507 |
| 2025-01-02 | 29,050.00 | 30,700.00 | 28,700.00 | 28,750.00 | 28,750.00 | 179,136 |
| 2024-12-30 | 29,350.00 | 29,800.00 | 28,150.00 | 28,800.00 | 28,800.00 | 201,679 |
| 2024-12-27 | 29,250.00 | 30,300.00 | 28,800.00 | 29,300.00 | 29,300.00 | 292,460 |
| 2024-12-26 | 28,650.00 | 30,600.00 | 28,300.00 | 29,300.00 | 29,200.00 | 749,576 |
| 2024-12-24 | 27,800.00 | 28,400.00 | 26,600.00 | 26,600.00 | 26,509.22 | 168,052 |
| 2024-12-23 | 26,100.00 | 28,400.00 | 25,350.00 | 27,450.00 | 27,356.31 | 271,393 |
| 2024-12-20 | 27,000.00 | 27,850.00 | 24,600.00 | 26,300.00 | 26,210.24 | 206,850 |
| 2024-12-19 | 26,500.00 | 28,600.00 | 26,300.00 | 26,950.00 | 26,858.02 | 304,274 |
| 2024-12-18 | 27,250.00 | 29,000.00 | 26,350.00 | 27,450.00 | 27,356.31 | 690,795 |
| 2024-12-17 | 25,150.00 | 26,300.00 | 24,400.00 | 25,350.00 | 25,263.48 | 287,839 |
| 2024-12-16 | 25,300.00 | 25,550.00 | 24,500.00 | 24,850.00 | 24,765.19 | 162,437 |
| 2024-12-13 | 25,650.00 | 25,700.00 | 24,800.00 | 25,100.00 | 25,014.33 | 113,585 |
| 2024-12-12 | 26,550.00 | 26,600.00 | 25,050.00 | 25,800.00 | 25,711.95 | 278,787 |
| 2024-12-11 | 26,050.00 | 27,000.00 | 24,300.00 | 25,250.00 | 25,163.82 | 426,585 |
| 2024-12-10 | 21,050.00 | 27,150.00 | 21,050.00 | 26,600.00 | 26,509.22 | 616,828 |
| 2024-12-09 | 22,950.00 | 23,400.00 | 20,700.00 | 20,900.00 | 20,828.67 | 292,214 |
| 2024-12-06 | 23,000.00 | 24,250.00 | 21,600.00 | 23,750.00 | 23,668.94 | 196,212 |
| 2024-12-05 | 23,000.00 | 23,300.00 | 22,500.00 | 23,000.00 | 22,921.50 | 91,293 |
| 2024-12-04 | 23,000.00 | 24,400.00 | 22,700.00 | 23,150.00 | 23,070.99 | 179,286 |
| 2024-12-03 | 23,700.00 | 24,600.00 | 23,600.00 | 23,900.00 | 23,818.43 | 95,212 |
| 2024-12-02 | 24,550.00 | 25,100.00 | 23,400.00 | 23,900.00 | 23,818.43 | 218,475 |
| 2024-11-29 | 25,800.00 | 26,200.00 | 24,400.00 | 24,800.00 | 24,715.36 | 198,328 |
| 2024-11-28 | 25,900.00 | 27,150.00 | 25,900.00 | 26,250.00 | 26,160.41 | 138,848 |
| 2024-11-27 | 24,950.00 | 26,100.00 | 24,650.00 | 25,300.00 | 25,213.65 | 138,172 |
| 2024-11-26 | 25,750.00 | 25,900.00 | 24,700.00 | 24,950.00 | 24,864.85 | 115,127 |
| 2024-11-25 | 25,700.00 | 26,550.00 | 25,400.00 | 25,750.00 | 25,662.12 | 120,608 |
| 2024-11-22 | 26,000.00 | 26,600.00 | 25,550.00 | 25,700.00 | 25,612.29 | 136,691 |
| 2024-11-21 | 26,600.00 | 27,450.00 | 25,900.00 | 26,350.00 | 26,260.07 | 144,266 |
| 2024-11-20 | 25,500.00 | 27,650.00 | 25,300.00 | 26,100.00 | 26,010.92 | 180,669 |
| 2024-11-19 | 25,750.00 | 26,650.00 | 25,300.00 | 25,650.00 | 25,562.46 | 163,775 |
| 2024-11-18 | 24,100.00 | 26,700.00 | 24,100.00 | 26,450.00 | 26,359.73 | 255,835 |
| 2024-11-15 | 22,500.00 | 25,000.00 | 22,450.00 | 24,050.00 | 23,967.92 | 286,941 |
| 2024-11-14 | 23,950.00 | 25,100.00 | 23,150.00 | 23,150.00 | 23,070.99 | 220,548 |
| 2024-11-13 | 23,850.00 | 24,550.00 | 22,950.00 | 23,900.00 | 23,818.43 | 265,256 |
| 2024-11-12 | 23,250.00 | 25,550.00 | 22,000.00 | 24,850.00 | 24,765.19 | 334,156 |
| 2024-11-11 | 24,300.00 | 24,650.00 | 23,600.00 | 23,700.00 | 23,619.11 | 155,630 |
| 2024-11-08 | 25,050.00 | 25,950.00 | 24,650.00 | 24,650.00 | 24,565.87 | 89,181 |
| 2024-11-07 | 24,550.00 | 26,250.00 | 23,900.00 | 25,250.00 | 25,163.82 | 243,351 |
| 2024-11-06 | 25,250.00 | 25,400.00 | 23,650.00 | 23,650.00 | 23,569.28 | 177,041 |
| 2024-11-05 | 25,750.00 | 26,000.00 | 25,000.00 | 25,100.00 | 25,014.33 | 66,222 |
| 2024-11-04 | 25,950.00 | 26,200.00 | 25,450.00 | 25,850.00 | 25,761.77 | 91,335 |
| 2024-11-01 | 24,950.00 | 26,400.00 | 24,450.00 | 25,500.00 | 25,412.97 | 176,017 |
| 2024-10-31 | 24,650.00 | 25,300.00 | 24,300.00 | 24,800.00 | 24,715.36 | 80,667 |
| 2024-10-30 | 26,200.00 | 26,200.00 | 24,800.00 | 24,950.00 | 24,864.85 | 161,516 |
| 2024-10-29 | 25,950.00 | 26,400.00 | 25,550.00 | 25,900.00 | 25,811.60 | 74,630 |
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.