Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 091120.KQ stock page

EM-Tech.CO. LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-196,270.006,880.006,150.006,760.006,760.00156,852
2026-10-165,550.006,450.005,550.006,320.006,320.00100,901
2026-10-155,800.005,830.005,510.005,610.005,610.0038,186
2026-10-145,680.005,930.005,660.005,830.005,830.0011,412
2026-10-135,670.005,700.005,460.005,680.005,680.0034,033
2026-10-125,880.006,090.005,600.005,710.005,710.0079,180
2026-10-085,860.005,990.005,700.005,940.005,940.0042,682
2026-10-075,720.005,860.005,620.005,800.005,800.0012,479
2026-10-065,720.005,830.005,670.005,720.005,720.0019,732
2026-10-025,470.005,870.005,420.005,750.005,750.0058,411
2026-10-015,410.005,600.005,320.005,510.005,510.0038,216
2026-09-305,550.005,690.005,340.005,420.005,420.0049,241
2026-09-295,470.005,600.005,300.005,550.005,550.0041,123
2026-09-284,970.005,630.004,830.005,470.005,470.00164,337
2026-09-234,770.004,895.004,690.004,830.004,830.0016,352
2026-09-224,860.004,940.004,650.004,660.004,660.0033,624
2026-09-215,100.005,100.004,860.004,905.004,905.0022,320
2026-09-185,150.005,170.004,860.005,100.005,100.0035,156
2026-09-174,885.005,150.004,850.005,050.005,050.0045,626
2026-09-164,970.005,100.004,845.004,955.004,955.0032,692
2026-09-154,710.004,955.004,710.004,940.004,940.0011,019
2026-09-144,715.004,960.004,645.004,820.004,820.0020,225
2026-09-114,750.004,885.004,605.004,715.004,715.0012,363
2026-09-105,000.005,000.004,520.004,755.004,755.0037,652
2026-09-094,960.004,960.004,790.004,880.004,880.0019,171
2026-09-084,955.004,955.004,710.004,850.004,850.0026,882
2026-09-074,805.004,855.004,750.004,835.004,835.0014,108
2026-09-044,810.004,870.004,730.004,805.004,805.0020,087
2026-09-034,735.004,835.004,700.004,810.004,810.0017,263
2026-09-025,040.005,040.004,680.004,735.004,735.0021,310
2026-09-014,980.005,100.004,735.004,910.004,910.0018,652
2026-08-314,955.004,980.004,820.004,980.004,980.0014,135
2026-08-284,835.004,955.004,645.004,945.004,945.0026,724
2026-08-274,805.004,880.004,720.004,835.004,835.0034,199
2026-08-264,750.004,900.004,640.004,850.004,850.0068,657
2026-08-254,400.004,795.004,295.004,750.004,750.00107,670
2026-08-244,005.004,380.003,955.004,345.004,345.0055,436
2026-08-214,030.004,115.003,980.004,005.004,005.0016,185
2026-08-203,960.004,270.003,960.004,200.004,200.0058,151
2026-08-194,055.004,065.003,900.003,955.003,955.0021,382
2026-08-184,250.004,250.004,030.004,055.004,055.0032,184
2026-08-144,185.004,250.004,135.004,250.004,250.0022,230
2026-08-134,260.004,295.004,000.004,185.004,185.0067,037
2026-08-124,290.004,300.004,180.004,260.004,260.0012,195
2026-08-114,215.004,330.004,135.004,240.004,240.0024,450
2026-08-104,110.004,215.003,980.004,215.004,215.0024,863
2026-08-074,075.004,130.003,955.004,110.004,110.0022,992
2026-08-064,200.004,230.004,010.004,075.004,075.0018,420
2026-08-053,995.004,225.003,960.004,200.004,200.0043,324
2026-08-043,865.004,060.003,865.003,995.003,995.0034,812
2026-08-033,580.003,930.003,580.003,900.003,900.0027,461
2026-07-313,730.003,730.003,510.003,685.003,685.0042,295
2026-07-303,665.003,750.003,510.003,550.003,550.0074,961
2026-07-293,800.003,890.003,400.003,760.003,760.0083,565
2026-07-283,835.003,915.003,745.003,795.003,795.0039,846
2026-07-273,990.004,030.003,800.004,025.004,025.0040,080
2026-07-244,000.004,020.003,855.004,020.004,020.0029,508
2026-07-233,810.004,015.003,800.004,000.004,000.0031,534
2026-07-223,815.003,920.003,815.003,820.003,820.0029,225
2026-07-213,820.003,870.003,675.003,845.003,845.0055,681
Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-12-27100.0000 KRW
2023-12-27100.0000 KRW
2022-12-28150.0000 KRW
2021-12-29150.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.