The E&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 488.00 | 510.00 | 488.00 | 505.00 | 5,050.00 | 115,707 |
| 2022-01-25 | 530.00 | 545.00 | 485.00 | 495.00 | 4,950.00 | 195,146 |
| 2022-01-24 | 545.00 | 556.00 | 526.00 | 532.00 | 5,320.00 | 113,409 |
| 2022-01-21 | 551.00 | 566.00 | 544.00 | 558.00 | 5,580.00 | 57,234 |
| 2022-01-20 | 540.00 | 554.00 | 536.00 | 551.00 | 5,510.00 | 77,890 |
| 2022-01-19 | 553.00 | 564.00 | 531.00 | 540.00 | 5,400.00 | 202,543 |
| 2022-01-18 | 571.00 | 600.00 | 561.00 | 569.00 | 5,690.00 | 83,709 |
| 2022-01-17 | 594.00 | 600.00 | 570.00 | 571.00 | 5,710.00 | 100,449 |
| 2022-01-14 | 586.00 | 604.00 | 585.00 | 593.00 | 5,930.00 | 55,959 |
| 2022-01-13 | 610.00 | 614.00 | 595.00 | 600.00 | 6,000.00 | 68,031 |
| 2022-01-12 | 600.00 | 616.00 | 600.00 | 610.00 | 6,100.00 | 58,930 |
| 2022-01-11 | 615.00 | 622.00 | 591.00 | 605.00 | 6,050.00 | 128,233 |
| 2022-01-10 | 631.00 | 633.00 | 614.00 | 618.00 | 6,180.00 | 75,094 |
| 2022-01-07 | 631.00 | 637.00 | 620.00 | 629.00 | 6,290.00 | 34,941 |
| 2022-01-06 | 651.00 | 651.00 | 623.00 | 625.00 | 6,250.00 | 100,627 |
| 2022-01-05 | 662.00 | 668.00 | 645.00 | 651.00 | 6,510.00 | 48,097 |
| 2022-01-04 | 666.00 | 677.00 | 654.00 | 660.00 | 6,600.00 | 56,045 |
| 2022-01-03 | 650.00 | 674.00 | 646.00 | 666.00 | 6,660.00 | 106,456 |
| 2021-12-30 | 640.00 | 649.00 | 635.00 | 645.00 | 6,450.00 | 42,122 |
| 2021-12-29 | 622.00 | 645.00 | 622.00 | 640.00 | 6,400.00 | 55,352 |
| 2021-12-28 | 628.00 | 645.00 | 618.00 | 622.00 | 6,220.00 | 92,830 |
| 2021-12-27 | 625.00 | 640.00 | 622.00 | 627.00 | 6,270.00 | 56,788 |
| 2021-12-24 | 623.00 | 634.00 | 621.00 | 630.00 | 6,300.00 | 59,401 |
| 2021-12-23 | 635.00 | 638.00 | 620.00 | 625.00 | 6,250.00 | 39,375 |
| 2021-12-22 | 636.00 | 640.00 | 623.00 | 631.00 | 6,310.00 | 49,093 |
| 2021-12-21 | 618.00 | 639.00 | 615.00 | 628.00 | 6,280.00 | 64,938 |
| 2021-12-20 | 612.00 | 632.00 | 612.00 | 619.00 | 6,190.00 | 67,559 |
| 2021-12-17 | 641.00 | 641.00 | 618.00 | 632.00 | 6,320.00 | 116,660 |
| 2021-12-16 | 645.00 | 654.00 | 631.00 | 637.00 | 6,370.00 | 69,941 |
| 2021-12-15 | 655.00 | 668.00 | 637.00 | 644.00 | 6,440.00 | 70,322 |
| 2021-12-14 | 668.00 | 681.00 | 643.00 | 649.00 | 6,490.00 | 113,739 |
| 2021-12-13 | 668.00 | 688.00 | 665.00 | 670.00 | 6,700.00 | 77,023 |
| 2021-12-10 | 679.00 | 680.00 | 665.00 | 666.00 | 6,660.00 | 68,204 |
| 2021-12-09 | 675.00 | 687.00 | 669.00 | 683.00 | 6,830.00 | 47,434 |
| 2021-12-08 | 682.00 | 701.00 | 664.00 | 675.00 | 6,750.00 | 120,163 |
| 2021-12-07 | 633.00 | 764.00 | 632.00 | 690.00 | 6,900.00 | 832,679 |
| 2021-12-06 | 645.00 | 645.00 | 625.00 | 633.00 | 6,330.00 | 44,329 |
| 2021-12-03 | 644.00 | 646.00 | 636.00 | 646.00 | 6,460.00 | 47,953 |
| 2021-12-02 | 632.00 | 640.00 | 614.00 | 640.00 | 6,400.00 | 85,844 |
| 2021-12-01 | 625.00 | 645.00 | 622.00 | 633.00 | 6,330.00 | 84,099 |
| 2021-11-30 | 671.00 | 680.00 | 623.00 | 628.00 | 6,280.00 | 206,605 |
| 2021-11-29 | 686.00 | 697.00 | 659.00 | 667.00 | 6,670.00 | 125,626 |
| 2021-11-26 | 668.00 | 707.00 | 668.00 | 695.00 | 6,950.00 | 146,917 |
| 2021-11-25 | 673.00 | 685.00 | 661.00 | 661.00 | 6,610.00 | 122,269 |
| 2021-11-24 | 697.00 | 715.00 | 676.00 | 678.00 | 6,780.00 | 88,218 |
| 2021-11-23 | 690.00 | 710.00 | 681.00 | 700.00 | 7,000.00 | 91,338 |
| 2021-11-22 | 680.00 | 716.00 | 656.00 | 690.00 | 6,900.00 | 172,283 |
| 2021-11-19 | 690.00 | 698.00 | 677.00 | 679.00 | 6,790.00 | 129,203 |
| 2021-11-18 | 713.00 | 716.00 | 684.00 | 692.00 | 6,920.00 | 106,532 |
| 2021-11-17 | 726.00 | 737.00 | 705.00 | 708.00 | 7,080.00 | 76,843 |
| 2021-11-16 | 744.00 | 744.00 | 721.00 | 733.00 | 7,330.00 | 62,693 |
| 2021-11-15 | 733.00 | 745.00 | 715.00 | 743.00 | 7,430.00 | 94,887 |
| 2021-11-12 | 696.00 | 741.00 | 696.00 | 733.00 | 7,330.00 | 134,350 |
| 2021-11-11 | 754.00 | 754.00 | 699.00 | 707.00 | 7,070.00 | 204,216 |
| 2021-11-10 | 773.00 | 779.00 | 739.00 | 750.00 | 7,500.00 | 124,384 |
| 2021-11-09 | 776.00 | 790.00 | 768.00 | 780.00 | 7,800.00 | 62,034 |
| 2021-11-08 | 783.00 | 799.00 | 765.00 | 783.00 | 7,830.00 | 79,601 |
| 2021-11-05 | 779.00 | 800.00 | 768.00 | 783.00 | 7,830.00 | 62,913 |
| 2021-11-04 | 811.00 | 826.00 | 776.00 | 781.00 | 7,810.00 | 176,182 |
| 2021-11-03 | 816.00 | 830.00 | 804.00 | 814.00 | 8,140.00 | 52,439 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.