EM-Tech.CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 27,200.00 | 27,200.00 | 25,900.00 | 25,950.00 | 25,861.43 | 167,078 |
| 2024-10-25 | 28,100.00 | 28,600.00 | 27,000.00 | 27,000.00 | 26,907.85 | 269,540 |
| 2024-10-24 | 26,550.00 | 29,600.00 | 25,250.00 | 29,000.00 | 28,901.02 | 816,240 |
| 2024-10-23 | 28,000.00 | 28,000.00 | 24,300.00 | 26,800.00 | 26,708.53 | 607,396 |
| 2024-10-22 | 25,500.00 | 25,800.00 | 24,750.00 | 25,300.00 | 25,213.65 | 162,911 |
| 2024-10-21 | 26,650.00 | 26,900.00 | 25,800.00 | 26,000.00 | 25,911.26 | 125,785 |
| 2024-10-18 | 28,300.00 | 28,450.00 | 25,650.00 | 26,650.00 | 26,559.04 | 436,213 |
| 2024-10-17 | 28,650.00 | 29,150.00 | 27,950.00 | 28,550.00 | 28,452.56 | 79,822 |
| 2024-10-16 | 29,300.00 | 30,100.00 | 28,800.00 | 28,800.00 | 28,701.71 | 91,322 |
| 2024-10-15 | 29,100.00 | 31,500.00 | 29,000.00 | 29,750.00 | 29,648.46 | 379,255 |
| 2024-10-14 | 28,000.00 | 29,800.00 | 27,650.00 | 28,800.00 | 28,701.71 | 248,901 |
| 2024-10-11 | 28,800.00 | 28,900.00 | 27,500.00 | 27,600.00 | 27,505.80 | 139,235 |
| 2024-10-10 | 28,000.00 | 29,150.00 | 27,600.00 | 28,550.00 | 28,452.56 | 179,931 |
| 2024-10-08 | 28,650.00 | 29,450.00 | 28,300.00 | 28,450.00 | 28,352.90 | 132,232 |
| 2024-10-07 | 28,900.00 | 29,350.00 | 28,050.00 | 29,000.00 | 28,901.02 | 170,127 |
| 2024-10-04 | 28,400.00 | 28,800.00 | 27,000.00 | 28,450.00 | 28,352.90 | 148,571 |
| 2024-10-02 | 28,100.00 | 28,950.00 | 27,950.00 | 28,100.00 | 28,004.10 | 124,733 |
| 2024-09-30 | 28,650.00 | 29,450.00 | 27,700.00 | 28,100.00 | 28,004.10 | 225,114 |
| 2024-09-27 | 26,650.00 | 29,350.00 | 26,350.00 | 28,100.00 | 28,004.10 | 355,073 |
| 2024-09-26 | 25,700.00 | 27,000.00 | 25,700.00 | 26,900.00 | 26,808.19 | 107,165 |
| 2024-09-25 | 26,600.00 | 27,000.00 | 25,600.00 | 25,700.00 | 25,612.29 | 106,311 |
| 2024-09-24 | 27,000.00 | 27,350.00 | 26,100.00 | 26,600.00 | 26,509.22 | 111,596 |
| 2024-09-23 | 25,800.00 | 27,200.00 | 25,800.00 | 27,150.00 | 27,057.34 | 93,386 |
| 2024-09-20 | 26,150.00 | 26,750.00 | 25,500.00 | 26,000.00 | 25,911.26 | 114,309 |
| 2024-09-19 | 25,900.00 | 26,550.00 | 25,800.00 | 25,950.00 | 25,861.43 | 160,935 |
| 2024-09-13 | 23,350.00 | 26,350.00 | 23,350.00 | 25,900.00 | 25,811.60 | 419,523 |
| 2024-09-12 | 22,650.00 | 23,550.00 | 22,650.00 | 23,100.00 | 23,021.16 | 97,979 |
| 2024-09-11 | 22,300.00 | 23,050.00 | 22,300.00 | 22,450.00 | 22,373.38 | 109,853 |
| 2024-09-10 | 22,850.00 | 23,200.00 | 22,100.00 | 22,800.00 | 22,722.18 | 109,577 |
| 2024-09-09 | 22,350.00 | 23,050.00 | 22,100.00 | 22,900.00 | 22,821.84 | 141,674 |
| 2024-09-06 | 24,200.00 | 24,400.00 | 22,800.00 | 22,950.00 | 22,871.67 | 284,159 |
| 2024-09-05 | 25,300.00 | 25,550.00 | 24,100.00 | 24,300.00 | 24,217.06 | 165,014 |
| 2024-09-04 | 25,750.00 | 25,900.00 | 24,700.00 | 25,150.00 | 25,064.16 | 255,750 |
| 2024-09-03 | 25,500.00 | 26,950.00 | 25,400.00 | 26,250.00 | 26,160.41 | 169,218 |
| 2024-09-02 | 25,650.00 | 25,800.00 | 25,100.00 | 25,500.00 | 25,412.97 | 194,289 |
| 2024-08-30 | 26,550.00 | 27,450.00 | 25,550.00 | 25,550.00 | 25,462.80 | 357,382 |
| 2024-08-29 | 26,000.00 | 26,800.00 | 25,650.00 | 26,550.00 | 26,459.39 | 160,031 |
| 2024-08-28 | 26,900.00 | 27,350.00 | 26,150.00 | 26,350.00 | 26,260.07 | 204,941 |
| 2024-08-27 | 27,500.00 | 27,900.00 | 26,950.00 | 27,050.00 | 26,957.68 | 123,046 |
| 2024-08-26 | 28,000.00 | 28,350.00 | 26,800.00 | 27,700.00 | 27,605.46 | 304,927 |
| 2024-08-23 | 28,050.00 | 29,250.00 | 27,450.00 | 28,250.00 | 28,153.58 | 170,873 |
| 2024-08-22 | 29,050.00 | 29,150.00 | 27,450.00 | 28,100.00 | 28,004.10 | 218,888 |
| 2024-08-21 | 30,200.00 | 30,500.00 | 29,000.00 | 29,050.00 | 28,950.85 | 141,923 |
| 2024-08-20 | 29,850.00 | 30,500.00 | 29,650.00 | 30,200.00 | 30,096.93 | 107,350 |
| 2024-08-19 | 29,250.00 | 30,950.00 | 29,150.00 | 29,850.00 | 29,748.12 | 217,130 |
| 2024-08-16 | 28,650.00 | 29,700.00 | 28,600.00 | 29,150.00 | 29,050.51 | 230,942 |
| 2024-08-14 | 30,800.00 | 31,100.00 | 29,650.00 | 29,800.00 | 29,698.29 | 206,015 |
| 2024-08-13 | 32,700.00 | 33,000.00 | 30,300.00 | 30,700.00 | 30,595.22 | 342,491 |
| 2024-08-12 | 30,150.00 | 33,600.00 | 30,150.00 | 33,000.00 | 32,887.37 | 459,196 |
| 2024-08-09 | 30,100.00 | 31,100.00 | 29,500.00 | 30,600.00 | 30,495.56 | 197,600 |
| 2024-08-08 | 30,400.00 | 31,300.00 | 29,950.00 | 30,100.00 | 29,997.27 | 198,513 |
| 2024-08-07 | 28,650.00 | 31,800.00 | 28,650.00 | 31,000.00 | 30,894.20 | 337,827 |
| 2024-08-06 | 25,950.00 | 30,100.00 | 25,950.00 | 29,200.00 | 29,100.34 | 392,734 |
| 2024-08-05 | 28,600.00 | 28,600.00 | 24,500.00 | 25,950.00 | 25,861.43 | 492,544 |
| 2024-08-02 | 29,650.00 | 30,750.00 | 28,950.00 | 29,000.00 | 28,901.02 | 165,197 |
| 2024-08-01 | 29,600.00 | 30,050.00 | 29,300.00 | 29,850.00 | 29,748.12 | 127,598 |
| 2024-07-31 | 29,550.00 | 30,550.00 | 29,150.00 | 29,900.00 | 29,797.95 | 181,038 |
| 2024-07-30 | 31,550.00 | 32,250.00 | 29,850.00 | 29,850.00 | 29,748.12 | 289,416 |
| 2024-07-29 | 30,400.00 | 32,000.00 | 29,750.00 | 31,650.00 | 31,541.98 | 440,667 |
| 2024-07-26 | 28,750.00 | 30,600.00 | 28,400.00 | 29,750.00 | 29,648.46 | 635,859 |
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.