Emro Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 13,700.00 | 14,300.00 | 13,700.00 | 13,830.00 | 13,830.00 | 20,253 |
| 2026-07-21 | 13,130.00 | 13,660.00 | 13,050.00 | 13,520.00 | 13,520.00 | 21,262 |
| 2026-07-20 | 14,150.00 | 14,200.00 | 13,190.00 | 13,220.00 | 13,220.00 | 37,205 |
| 2026-07-16 | 14,720.00 | 15,060.00 | 14,080.00 | 14,150.00 | 14,150.00 | 22,656 |
| 2026-07-15 | 14,350.00 | 15,100.00 | 14,350.00 | 14,720.00 | 14,720.00 | 32,295 |
| 2026-07-14 | 14,400.00 | 14,600.00 | 13,790.00 | 14,290.00 | 14,290.00 | 39,891 |
| 2026-07-13 | 15,540.00 | 15,990.00 | 14,450.00 | 14,610.00 | 14,610.00 | 40,555 |
| 2026-07-10 | 15,050.00 | 15,900.00 | 15,050.00 | 15,600.00 | 15,600.00 | 29,981 |
| 2026-07-09 | 15,250.00 | 15,680.00 | 14,650.00 | 15,050.00 | 15,050.00 | 63,224 |
| 2026-07-08 | 16,100.00 | 16,670.00 | 15,200.00 | 15,240.00 | 15,240.00 | 45,097 |
| 2026-07-07 | 16,250.00 | 17,050.00 | 16,130.00 | 16,410.00 | 16,410.00 | 41,761 |
| 2026-07-06 | 16,910.00 | 16,910.00 | 15,990.00 | 16,380.00 | 16,380.00 | 31,777 |
| 2026-07-03 | 16,530.00 | 16,990.00 | 15,660.00 | 16,850.00 | 16,850.00 | 35,020 |
| 2026-07-02 | 17,840.00 | 18,200.00 | 16,590.00 | 16,590.00 | 16,590.00 | 67,472 |
| 2026-07-01 | 17,410.00 | 17,980.00 | 17,100.00 | 17,600.00 | 17,600.00 | 48,790 |
| 2026-06-30 | 17,440.00 | 17,710.00 | 17,200.00 | 17,410.00 | 17,410.00 | 41,681 |
| 2026-06-29 | 15,530.00 | 18,000.00 | 15,230.00 | 17,840.00 | 17,840.00 | 150,351 |
| 2026-06-26 | 17,720.00 | 17,720.00 | 15,020.00 | 15,740.00 | 15,740.00 | 289,385 |
| 2026-06-25 | 16,420.00 | 16,850.00 | 15,560.00 | 15,560.00 | 15,560.00 | 44,825 |
| 2026-06-24 | 16,400.00 | 17,000.00 | 16,370.00 | 16,570.00 | 16,570.00 | 43,732 |
| 2026-06-23 | 17,660.00 | 18,190.00 | 16,810.00 | 16,810.00 | 16,810.00 | 84,365 |
| 2026-06-22 | 18,510.00 | 19,300.00 | 18,010.00 | 18,100.00 | 18,100.00 | 62,243 |
| 2026-06-19 | 19,900.00 | 19,910.00 | 18,730.00 | 19,100.00 | 19,100.00 | 65,459 |
| 2026-06-18 | 20,500.00 | 20,850.00 | 19,760.00 | 19,900.00 | 19,900.00 | 54,755 |
| 2026-06-17 | 21,000.00 | 21,000.00 | 20,200.00 | 20,500.00 | 20,500.00 | 37,754 |
| 2026-06-16 | 22,100.00 | 22,100.00 | 20,900.00 | 20,900.00 | 20,900.00 | 62,239 |
| 2026-06-15 | 21,850.00 | 22,100.00 | 21,400.00 | 22,000.00 | 22,000.00 | 75,020 |
| 2026-06-12 | 21,500.00 | 22,250.00 | 20,850.00 | 21,450.00 | 21,450.00 | 104,086 |
| 2026-06-11 | 20,400.00 | 21,350.00 | 19,090.00 | 21,100.00 | 21,100.00 | 620,779 |
| 2026-06-10 | 21,550.00 | 22,050.00 | 20,900.00 | 21,300.00 | 21,300.00 | 59,773 |
| 2026-06-09 | 21,250.00 | 24,100.00 | 20,600.00 | 22,500.00 | 22,500.00 | 154,995 |
| 2026-06-08 | 20,350.00 | 21,700.00 | 20,350.00 | 21,200.00 | 21,200.00 | 63,720 |
| 2026-06-05 | 22,850.00 | 23,450.00 | 22,300.00 | 22,600.00 | 22,600.00 | 49,925 |
| 2026-06-04 | 23,800.00 | 24,500.00 | 22,650.00 | 23,850.00 | 23,850.00 | 92,208 |
| 2026-06-02 | 25,950.00 | 26,150.00 | 23,400.00 | 24,750.00 | 24,750.00 | 137,031 |
| 2026-06-01 | 27,900.00 | 30,600.00 | 26,450.00 | 27,000.00 | 27,000.00 | 512,484 |
| 2026-05-29 | 25,650.00 | 28,850.00 | 25,150.00 | 26,550.00 | 26,550.00 | 390,639 |
| 2026-05-28 | 26,250.00 | 26,350.00 | 23,650.00 | 24,650.00 | 24,650.00 | 128,294 |
| 2026-05-27 | 25,050.00 | 28,800.00 | 24,000.00 | 28,300.00 | 28,300.00 | 446,251 |
| 2026-05-26 | 25,200.00 | 25,900.00 | 24,600.00 | 24,600.00 | 24,600.00 | 48,759 |
| 2026-05-22 | 23,050.00 | 25,300.00 | 22,950.00 | 24,900.00 | 24,900.00 | 88,967 |
| 2026-05-21 | 22,450.00 | 23,700.00 | 22,250.00 | 22,500.00 | 22,500.00 | 75,734 |
| 2026-05-20 | 23,300.00 | 23,350.00 | 21,650.00 | 22,300.00 | 22,300.00 | 59,474 |
| 2026-05-19 | 23,900.00 | 24,250.00 | 22,850.00 | 23,500.00 | 23,500.00 | 47,763 |
| 2026-05-18 | 23,100.00 | 24,600.00 | 22,500.00 | 23,800.00 | 23,800.00 | 81,420 |
| 2026-05-15 | 26,250.00 | 27,000.00 | 24,000.00 | 24,500.00 | 24,500.00 | 113,669 |
| 2026-05-14 | 26,750.00 | 27,150.00 | 25,400.00 | 25,800.00 | 25,800.00 | 111,121 |
| 2026-05-13 | 27,200.00 | 27,800.00 | 26,300.00 | 26,850.00 | 26,850.00 | 122,606 |
| 2026-05-12 | 33,250.00 | 33,250.00 | 26,600.00 | 28,900.00 | 28,900.00 | 854,552 |
| 2026-05-11 | 26,550.00 | 26,550.00 | 25,550.00 | 25,600.00 | 25,600.00 | 58,117 |
| 2026-05-08 | 26,650.00 | 27,050.00 | 26,250.00 | 26,700.00 | 26,700.00 | 34,559 |
| 2026-05-07 | 27,100.00 | 27,150.00 | 26,500.00 | 26,700.00 | 26,700.00 | 39,482 |
| 2026-05-06 | 27,850.00 | 28,000.00 | 27,000.00 | 27,050.00 | 27,050.00 | 49,858 |
| 2026-05-04 | 28,600.00 | 28,700.00 | 27,800.00 | 27,800.00 | 27,800.00 | 33,439 |
| 2026-04-30 | 28,600.00 | 29,000.00 | 27,950.00 | 28,250.00 | 28,250.00 | 36,730 |
| 2026-04-29 | 29,350.00 | 29,450.00 | 28,600.00 | 28,600.00 | 28,600.00 | 37,287 |
| 2026-04-28 | 29,700.00 | 29,700.00 | 29,100.00 | 29,100.00 | 29,100.00 | 37,669 |
| 2026-04-27 | 30,000.00 | 30,250.00 | 29,250.00 | 29,700.00 | 29,700.00 | 65,827 |
| 2026-04-24 | 29,400.00 | 29,700.00 | 29,150.00 | 29,450.00 | 29,450.00 | 27,794 |
| 2026-04-23 | 30,350.00 | 30,400.00 | 29,000.00 | 29,700.00 | 29,700.00 | 42,114 |
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.