EM-Tech.CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,270.00 | 6,880.00 | 6,150.00 | 6,760.00 | 6,760.00 | 156,852 |
| 2026-10-16 | 5,550.00 | 6,450.00 | 5,550.00 | 6,320.00 | 6,320.00 | 100,901 |
| 2026-10-15 | 5,800.00 | 5,830.00 | 5,510.00 | 5,610.00 | 5,610.00 | 38,186 |
| 2026-10-14 | 5,680.00 | 5,930.00 | 5,660.00 | 5,830.00 | 5,830.00 | 11,412 |
| 2026-10-13 | 5,670.00 | 5,700.00 | 5,460.00 | 5,680.00 | 5,680.00 | 34,033 |
| 2026-10-12 | 5,880.00 | 6,090.00 | 5,600.00 | 5,710.00 | 5,710.00 | 79,180 |
| 2026-10-08 | 5,860.00 | 5,990.00 | 5,700.00 | 5,940.00 | 5,940.00 | 42,682 |
| 2026-10-07 | 5,720.00 | 5,860.00 | 5,620.00 | 5,800.00 | 5,800.00 | 12,479 |
| 2026-10-06 | 5,720.00 | 5,830.00 | 5,670.00 | 5,720.00 | 5,720.00 | 19,732 |
| 2026-10-02 | 5,470.00 | 5,870.00 | 5,420.00 | 5,750.00 | 5,750.00 | 58,411 |
| 2026-10-01 | 5,410.00 | 5,600.00 | 5,320.00 | 5,510.00 | 5,510.00 | 38,216 |
| 2026-09-30 | 5,550.00 | 5,690.00 | 5,340.00 | 5,420.00 | 5,420.00 | 49,241 |
| 2026-09-29 | 5,470.00 | 5,600.00 | 5,300.00 | 5,550.00 | 5,550.00 | 41,123 |
| 2026-09-28 | 4,970.00 | 5,630.00 | 4,830.00 | 5,470.00 | 5,470.00 | 164,337 |
| 2026-09-23 | 4,770.00 | 4,895.00 | 4,690.00 | 4,830.00 | 4,830.00 | 16,352 |
| 2026-09-22 | 4,860.00 | 4,940.00 | 4,650.00 | 4,660.00 | 4,660.00 | 33,624 |
| 2026-09-21 | 5,100.00 | 5,100.00 | 4,860.00 | 4,905.00 | 4,905.00 | 22,320 |
Page 1 of 1 · 17 trading days
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.