Emro Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 34,950.00 | 36,250.00 | 34,900.00 | 35,600.00 | 35,600.00 | 83,238 |
| 2026-01-21 | 35,800.00 | 35,950.00 | 34,400.00 | 34,850.00 | 34,850.00 | 104,786 |
| 2026-01-20 | 34,950.00 | 37,400.00 | 34,450.00 | 36,450.00 | 36,450.00 | 137,856 |
| 2026-01-19 | 34,400.00 | 34,600.00 | 33,900.00 | 34,600.00 | 34,600.00 | 66,502 |
| 2026-01-16 | 34,450.00 | 35,250.00 | 33,800.00 | 34,450.00 | 34,450.00 | 65,353 |
| 2026-01-15 | 34,450.00 | 34,950.00 | 33,700.00 | 34,550.00 | 34,550.00 | 82,032 |
| 2026-01-14 | 35,100.00 | 35,850.00 | 34,550.00 | 34,750.00 | 34,750.00 | 75,402 |
| 2026-01-13 | 36,050.00 | 36,700.00 | 35,400.00 | 35,450.00 | 35,450.00 | 56,156 |
| 2026-01-12 | 36,750.00 | 37,700.00 | 36,050.00 | 36,300.00 | 36,300.00 | 39,228 |
| 2026-01-09 | 36,750.00 | 36,800.00 | 36,000.00 | 36,450.00 | 36,450.00 | 26,841 |
| 2026-01-08 | 36,950.00 | 36,950.00 | 36,300.00 | 36,550.00 | 36,550.00 | 36,697 |
| 2026-01-07 | 37,950.00 | 38,100.00 | 36,550.00 | 36,750.00 | 36,750.00 | 43,883 |
| 2026-01-06 | 37,700.00 | 38,650.00 | 37,450.00 | 38,100.00 | 38,100.00 | 42,613 |
| 2026-01-05 | 38,750.00 | 38,750.00 | 37,200.00 | 37,750.00 | 37,750.00 | 73,060 |
| 2026-01-02 | 37,400.00 | 38,900.00 | 36,800.00 | 38,400.00 | 38,400.00 | 45,653 |
| 2025-12-30 | 36,400.00 | 38,200.00 | 36,400.00 | 37,350.00 | 37,350.00 | 59,277 |
| 2025-12-29 | 36,800.00 | 37,500.00 | 36,050.00 | 36,750.00 | 36,750.00 | 27,623 |
| 2025-12-26 | 37,300.00 | 37,300.00 | 35,850.00 | 36,650.00 | 36,650.00 | 33,878 |
| 2025-12-24 | 37,000.00 | 37,000.00 | 36,300.00 | 37,000.00 | 37,000.00 | 34,011 |
| 2025-12-23 | 38,500.00 | 38,850.00 | 36,600.00 | 36,650.00 | 36,650.00 | 47,576 |
| 2025-12-22 | 36,900.00 | 38,900.00 | 36,500.00 | 38,350.00 | 38,350.00 | 123,702 |
| 2025-12-19 | 35,600.00 | 35,800.00 | 34,850.00 | 35,450.00 | 35,450.00 | 106,009 |
| 2025-12-18 | 35,500.00 | 35,850.00 | 34,800.00 | 35,400.00 | 35,400.00 | 44,589 |
| 2025-12-17 | 36,750.00 | 36,750.00 | 35,900.00 | 35,950.00 | 35,950.00 | 41,352 |
| 2025-12-16 | 37,500.00 | 37,500.00 | 36,400.00 | 36,600.00 | 36,600.00 | 42,945 |
| 2025-12-15 | 37,850.00 | 37,900.00 | 36,975.00 | 37,750.00 | 37,750.00 | 24,951 |
| 2025-12-12 | 38,550.00 | 39,100.00 | 38,150.00 | 38,200.00 | 38,200.00 | 60,729 |
| 2025-12-11 | 37,900.00 | 38,850.00 | 37,700.00 | 38,550.00 | 38,550.00 | 58,219 |
| 2025-12-10 | 37,550.00 | 38,300.00 | 37,300.00 | 37,900.00 | 37,900.00 | 30,772 |
| 2025-12-09 | 38,000.00 | 38,100.00 | 37,300.00 | 37,750.00 | 37,750.00 | 37,322 |
| 2025-12-08 | 38,850.00 | 39,100.00 | 38,000.00 | 38,350.00 | 38,350.00 | 24,676 |
| 2025-12-05 | 38,600.00 | 38,950.00 | 38,500.00 | 38,750.00 | 38,750.00 | 30,182 |
| 2025-12-04 | 38,600.00 | 38,950.00 | 38,100.00 | 38,350.00 | 38,350.00 | 26,694 |
| 2025-12-03 | 38,650.00 | 38,650.00 | 38,050.00 | 38,550.00 | 38,550.00 | 22,123 |
| 2025-12-02 | 38,550.00 | 38,550.00 | 37,600.00 | 38,250.00 | 38,250.00 | 25,181 |
| 2025-12-01 | 38,400.00 | 39,050.00 | 37,950.00 | 38,150.00 | 38,150.00 | 47,833 |
| 2025-11-28 | 36,450.00 | 37,950.00 | 36,200.00 | 37,950.00 | 37,950.00 | 50,650 |
| 2025-11-27 | 36,500.00 | 36,950.00 | 35,850.00 | 36,100.00 | 36,100.00 | 34,057 |
| 2025-11-26 | 36,200.00 | 36,850.00 | 36,050.00 | 36,450.00 | 36,450.00 | 23,101 |
| 2025-11-25 | 36,500.00 | 36,750.00 | 35,800.00 | 36,000.00 | 36,000.00 | 25,081 |
| 2025-11-24 | 36,100.00 | 36,950.00 | 36,100.00 | 36,250.00 | 36,250.00 | 204,409 |
| 2025-11-21 | 36,000.00 | 36,550.00 | 35,800.00 | 35,950.00 | 35,950.00 | 57,007 |
| 2025-11-20 | 37,550.00 | 38,100.00 | 36,500.00 | 37,500.00 | 37,500.00 | 38,169 |
| 2025-11-19 | 38,450.00 | 38,700.00 | 37,250.00 | 37,400.00 | 37,400.00 | 61,643 |
| 2025-11-18 | 40,200.00 | 40,350.00 | 38,250.00 | 38,450.00 | 38,450.00 | 79,368 |
| 2025-11-17 | 41,300.00 | 41,800.00 | 40,150.00 | 40,150.00 | 40,150.00 | 70,130 |
| 2025-11-14 | 41,850.00 | 41,900.00 | 41,200.00 | 41,250.00 | 41,250.00 | 39,792 |
| 2025-11-13 | 41,900.00 | 43,350.00 | 41,600.00 | 42,700.00 | 42,700.00 | 59,332 |
| 2025-11-12 | 42,250.00 | 42,250.00 | 41,500.00 | 41,700.00 | 41,700.00 | 59,286 |
| 2025-11-11 | 42,150.00 | 42,800.00 | 41,100.00 | 42,450.00 | 42,450.00 | 61,545 |
| 2025-11-10 | 42,450.00 | 42,600.00 | 41,600.00 | 42,100.00 | 42,100.00 | 42,434 |
| 2025-11-07 | 42,000.00 | 42,350.00 | 41,250.00 | 42,350.00 | 42,350.00 | 45,589 |
| 2025-11-06 | 42,750.00 | 43,350.00 | 41,700.00 | 42,700.00 | 42,700.00 | 36,212 |
| 2025-11-05 | 44,100.00 | 44,100.00 | 41,250.00 | 42,300.00 | 42,300.00 | 74,126 |
| 2025-11-04 | 45,200.00 | 45,650.00 | 44,350.00 | 44,950.00 | 44,950.00 | 57,041 |
| 2025-11-03 | 46,750.00 | 47,150.00 | 45,000.00 | 45,500.00 | 45,500.00 | 123,072 |
| 2025-10-31 | 43,600.00 | 45,400.00 | 43,500.00 | 44,600.00 | 44,600.00 | 100,823 |
| 2025-10-30 | 44,400.00 | 44,850.00 | 42,950.00 | 43,500.00 | 43,500.00 | 93,974 |
| 2025-10-29 | 43,800.00 | 45,350.00 | 43,500.00 | 44,100.00 | 44,100.00 | 118,010 |
| 2025-10-28 | 44,000.00 | 44,050.00 | 43,100.00 | 43,500.00 | 43,500.00 | 40,086 |
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.