EM-Tech.CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 23,850.00 | 23,850.00 | 22,750.00 | 23,150.00 | 21,883.97 | 213,353 |
| 2021-11-22 | 24,650.00 | 24,700.00 | 23,500.00 | 23,650.00 | 22,356.63 | 182,992 |
| 2021-11-19 | 23,800.00 | 24,650.00 | 23,800.00 | 24,650.00 | 23,301.94 | 123,660 |
| 2021-11-18 | 24,400.00 | 24,400.00 | 23,650.00 | 24,100.00 | 22,782.02 | 121,725 |
| 2021-11-17 | 24,500.00 | 24,600.00 | 24,000.00 | 24,100.00 | 22,782.02 | 165,784 |
| 2021-11-16 | 25,050.00 | 25,200.00 | 24,350.00 | 24,700.00 | 23,349.21 | 151,885 |
| 2021-11-15 | 25,250.00 | 25,250.00 | 24,700.00 | 25,050.00 | 23,680.06 | 172,724 |
| 2021-11-12 | 24,300.00 | 24,750.00 | 24,000.00 | 24,500.00 | 23,160.14 | 132,105 |
| 2021-11-11 | 24,450.00 | 24,500.00 | 23,950.00 | 24,100.00 | 22,782.02 | 129,662 |
| 2021-11-10 | 24,900.00 | 25,400.00 | 24,200.00 | 24,500.00 | 23,160.14 | 160,875 |
| 2021-11-09 | 24,750.00 | 25,050.00 | 24,650.00 | 24,900.00 | 23,538.27 | 102,755 |
| 2021-11-08 | 24,800.00 | 25,150.00 | 24,550.00 | 25,000.00 | 23,632.80 | 84,378 |
| 2021-11-05 | 25,150.00 | 25,450.00 | 24,050.00 | 24,950.00 | 23,585.53 | 209,553 |
| 2021-11-04 | 25,600.00 | 26,000.00 | 25,050.00 | 25,300.00 | 23,916.39 | 73,611 |
| 2021-11-03 | 25,350.00 | 26,100.00 | 25,000.00 | 25,550.00 | 24,152.72 | 184,004 |
| 2021-11-02 | 25,050.00 | 25,450.00 | 24,800.00 | 25,350.00 | 23,963.66 | 181,489 |
| 2021-11-01 | 26,200.00 | 26,200.00 | 24,750.00 | 25,000.00 | 23,632.80 | 303,548 |
| 2021-10-29 | 26,000.00 | 26,600.00 | 25,600.00 | 26,300.00 | 24,861.70 | 167,720 |
| 2021-10-28 | 26,600.00 | 26,600.00 | 25,900.00 | 26,100.00 | 24,672.64 | 154,687 |
| 2021-10-27 | 25,900.00 | 26,700.00 | 25,650.00 | 26,600.00 | 25,145.30 | 140,819 |
| 2021-10-26 | 25,650.00 | 26,150.00 | 25,550.00 | 25,850.00 | 24,436.31 | 121,681 |
| 2021-10-25 | 26,100.00 | 26,200.00 | 25,500.00 | 26,000.00 | 24,578.11 | 142,660 |
| 2021-10-22 | 25,700.00 | 26,250.00 | 25,450.00 | 26,000.00 | 24,578.11 | 224,604 |
| 2021-10-21 | 25,900.00 | 26,550.00 | 25,350.00 | 26,000.00 | 24,578.11 | 404,129 |
| 2021-10-20 | 27,750.00 | 28,050.00 | 26,000.00 | 26,200.00 | 24,767.17 | 730,190 |
| 2021-10-19 | 27,150.00 | 30,400.00 | 27,000.00 | 27,800.00 | 26,279.67 | 2,158,754 |
| 2021-10-18 | 26,350.00 | 26,350.00 | 25,050.00 | 25,100.00 | 23,727.33 | 125,354 |
| 2021-10-15 | 25,200.00 | 25,950.00 | 25,050.00 | 25,650.00 | 24,247.25 | 78,414 |
| 2021-10-14 | 25,500.00 | 26,750.00 | 25,000.00 | 25,500.00 | 24,105.46 | 320,031 |
← NewerPage 21 of 21 · 1,229 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.