Emro Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 30,200.00 | 30,500.00 | 29,350.00 | 30,100.00 | 30,100.00 | 35,443 |
| 2026-04-21 | 29,200.00 | 30,700.00 | 29,200.00 | 30,400.00 | 30,400.00 | 97,219 |
| 2026-04-20 | 29,250.00 | 29,550.00 | 28,400.00 | 28,700.00 | 28,700.00 | 34,965 |
| 2026-04-17 | 29,250.00 | 29,950.00 | 28,500.00 | 28,950.00 | 28,950.00 | 95,681 |
| 2026-04-16 | 31,150.00 | 31,500.00 | 29,650.00 | 30,000.00 | 30,000.00 | 132,967 |
| 2026-04-15 | 27,700.00 | 30,250.00 | 27,650.00 | 29,200.00 | 29,200.00 | 138,724 |
| 2026-04-14 | 27,450.00 | 28,700.00 | 27,050.00 | 27,150.00 | 27,150.00 | 66,342 |
| 2026-04-13 | 25,450.00 | 26,950.00 | 24,850.00 | 26,600.00 | 26,600.00 | 53,250 |
| 2026-04-10 | 26,600.00 | 26,900.00 | 25,500.00 | 26,000.00 | 26,000.00 | 57,337 |
| 2026-04-09 | 26,700.00 | 27,100.00 | 26,200.00 | 26,500.00 | 26,500.00 | 36,061 |
| 2026-04-08 | 26,900.00 | 27,800.00 | 26,450.00 | 26,950.00 | 26,950.00 | 72,915 |
| 2026-04-07 | 26,550.00 | 26,900.00 | 25,500.00 | 25,950.00 | 25,950.00 | 35,212 |
| 2026-04-06 | 26,100.00 | 26,550.00 | 26,050.00 | 26,200.00 | 26,200.00 | 24,757 |
| 2026-04-03 | 27,000.00 | 27,150.00 | 26,200.00 | 26,300.00 | 26,300.00 | 32,386 |
| 2026-04-02 | 28,150.00 | 28,200.00 | 26,050.00 | 26,900.00 | 26,900.00 | 75,193 |
| 2026-04-01 | 27,550.00 | 28,400.00 | 27,300.00 | 27,900.00 | 27,900.00 | 39,853 |
| 2026-03-31 | 27,050.00 | 28,300.00 | 26,700.00 | 26,900.00 | 26,900.00 | 56,612 |
| 2026-03-30 | 27,300.00 | 28,000.00 | 27,150.00 | 27,300.00 | 27,300.00 | 36,706 |
| 2026-03-27 | 27,100.00 | 28,700.00 | 27,050.00 | 28,600.00 | 28,600.00 | 41,799 |
| 2026-03-26 | 28,850.00 | 29,250.00 | 27,950.00 | 28,000.00 | 28,000.00 | 34,824 |
| 2026-03-25 | 28,550.00 | 29,450.00 | 28,550.00 | 28,950.00 | 28,950.00 | 32,487 |
| 2026-03-24 | 28,700.00 | 29,000.00 | 27,800.00 | 28,700.00 | 28,700.00 | 45,340 |
| 2026-03-23 | 29,650.00 | 29,650.00 | 27,900.00 | 28,200.00 | 28,200.00 | 57,004 |
| 2026-03-20 | 30,900.00 | 31,200.00 | 30,250.00 | 30,400.00 | 30,400.00 | 35,674 |
| 2026-03-19 | 30,450.00 | 30,800.00 | 30,250.00 | 30,750.00 | 30,750.00 | 38,659 |
| 2026-03-18 | 32,000.00 | 32,000.00 | 31,000.00 | 31,400.00 | 31,400.00 | 41,395 |
| 2026-03-17 | 31,600.00 | 32,250.00 | 31,100.00 | 31,550.00 | 31,550.00 | 52,143 |
| 2026-03-16 | 31,800.00 | 32,400.00 | 30,700.00 | 31,250.00 | 31,250.00 | 60,331 |
| 2026-03-13 | 30,750.00 | 31,400.00 | 30,300.00 | 31,000.00 | 31,000.00 | 124,169 |
| 2026-03-12 | 33,200.00 | 33,800.00 | 31,400.00 | 31,950.00 | 31,950.00 | 151,907 |
| 2026-03-11 | 35,550.00 | 35,900.00 | 33,200.00 | 33,500.00 | 33,500.00 | 124,177 |
| 2026-03-10 | 35,750.00 | 36,300.00 | 34,750.00 | 35,200.00 | 35,200.00 | 62,079 |
| 2026-03-09 | 34,100.00 | 35,000.00 | 33,100.00 | 34,450.00 | 34,450.00 | 72,075 |
| 2026-03-06 | 34,850.00 | 37,600.00 | 34,400.00 | 36,350.00 | 36,350.00 | 105,407 |
| 2026-03-05 | 35,000.00 | 37,050.00 | 34,000.00 | 35,550.00 | 35,550.00 | 114,112 |
| 2026-03-04 | 38,150.00 | 38,400.00 | 32,550.00 | 33,100.00 | 33,100.00 | 137,481 |
| 2026-03-03 | 40,750.00 | 41,800.00 | 38,750.00 | 39,050.00 | 39,050.00 | 124,738 |
| 2026-02-27 | 40,300.00 | 41,150.00 | 40,000.00 | 40,800.00 | 40,800.00 | 51,698 |
| 2026-02-26 | 41,650.00 | 42,000.00 | 40,700.00 | 41,100.00 | 41,100.00 | 70,561 |
| 2026-02-25 | 40,650.00 | 41,600.00 | 40,650.00 | 41,300.00 | 41,300.00 | 84,542 |
| 2026-02-24 | 40,500.00 | 41,000.00 | 39,500.00 | 40,600.00 | 40,600.00 | 46,884 |
| 2026-02-23 | 41,600.00 | 42,000.00 | 40,500.00 | 40,500.00 | 40,500.00 | 58,406 |
| 2026-02-20 | 40,800.00 | 41,500.00 | 40,300.00 | 41,350.00 | 41,350.00 | 44,994 |
| 2026-02-19 | 40,750.00 | 41,500.00 | 39,950.00 | 41,250.00 | 41,250.00 | 90,646 |
| 2026-02-13 | 39,400.00 | 39,650.00 | 38,650.00 | 39,500.00 | 39,500.00 | 36,243 |
| 2026-02-12 | 39,650.00 | 40,000.00 | 39,100.00 | 39,350.00 | 39,350.00 | 39,186 |
| 2026-02-11 | 40,150.00 | 40,450.00 | 39,600.00 | 39,700.00 | 39,700.00 | 33,102 |
| 2026-02-10 | 40,700.00 | 41,650.00 | 39,650.00 | 39,850.00 | 39,850.00 | 35,178 |
| 2026-02-09 | 39,250.00 | 40,850.00 | 39,250.00 | 40,850.00 | 40,850.00 | 60,283 |
| 2026-02-06 | 38,000.00 | 38,950.00 | 36,500.00 | 38,650.00 | 38,650.00 | 54,803 |
| 2026-02-05 | 39,350.00 | 40,450.00 | 38,500.00 | 38,850.00 | 38,850.00 | 66,000 |
| 2026-02-04 | 40,650.00 | 41,300.00 | 40,000.00 | 40,300.00 | 40,300.00 | 64,267 |
| 2026-02-03 | 41,000.00 | 41,300.00 | 40,050.00 | 41,100.00 | 41,100.00 | 58,469 |
| 2026-02-02 | 40,850.00 | 41,500.00 | 38,300.00 | 39,550.00 | 39,550.00 | 89,360 |
| 2026-01-30 | 42,000.00 | 43,300.00 | 41,500.00 | 42,150.00 | 42,150.00 | 137,691 |
| 2026-01-29 | 43,200.00 | 43,350.00 | 40,000.00 | 42,400.00 | 42,400.00 | 163,400 |
| 2026-01-28 | 39,000.00 | 42,000.00 | 38,900.00 | 41,900.00 | 41,900.00 | 184,065 |
| 2026-01-27 | 38,050.00 | 40,350.00 | 38,050.00 | 39,100.00 | 39,100.00 | 144,570 |
| 2026-01-26 | 37,250.00 | 38,750.00 | 36,750.00 | 38,650.00 | 38,650.00 | 170,286 |
| 2026-01-23 | 35,800.00 | 37,650.00 | 35,300.00 | 37,150.00 | 37,150.00 | 126,806 |
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.