Emro Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 15,180.00 | 15,270.00 | 14,530.00 | 14,600.00 | 14,600.00 | 26,237 |
| 2026-10-20 | 15,250.00 | 15,300.00 | 14,530.00 | 14,950.00 | 14,950.00 | 5,364 |
| 2026-10-19 | 14,130.00 | 15,180.00 | 14,060.00 | 15,040.00 | 15,040.00 | 11,294 |
| 2026-10-16 | 14,120.00 | 15,020.00 | 14,120.00 | 14,620.00 | 14,620.00 | 8,871 |
| 2026-10-15 | 14,520.00 | 14,850.00 | 14,020.00 | 14,300.00 | 14,300.00 | 16,923 |
| 2026-10-14 | 14,810.00 | 15,690.00 | 14,810.00 | 15,390.00 | 15,390.00 | 13,604 |
| 2026-10-13 | 14,930.00 | 15,200.00 | 14,440.00 | 15,090.00 | 15,090.00 | 22,485 |
| 2026-10-12 | 15,980.00 | 16,130.00 | 15,100.00 | 15,180.00 | 15,180.00 | 16,536 |
| 2026-10-08 | 16,360.00 | 16,460.00 | 15,780.00 | 15,970.00 | 15,970.00 | 17,658 |
| 2026-10-07 | 17,100.00 | 17,250.00 | 16,320.00 | 16,340.00 | 16,340.00 | 18,973 |
| 2026-10-06 | 17,340.00 | 17,500.00 | 17,040.00 | 17,120.00 | 17,120.00 | 23,542 |
| 2026-10-02 | 16,810.00 | 17,060.00 | 16,650.00 | 16,850.00 | 16,850.00 | 14,554 |
| 2026-10-01 | 16,700.00 | 16,940.00 | 16,500.00 | 16,800.00 | 16,800.00 | 16,002 |
| 2026-09-30 | 16,400.00 | 16,850.00 | 15,830.00 | 16,530.00 | 16,530.00 | 12,183 |
| 2026-09-29 | 16,440.00 | 16,670.00 | 16,130.00 | 16,320.00 | 16,320.00 | 9,895 |
| 2026-09-28 | 16,360.00 | 16,840.00 | 16,140.00 | 16,520.00 | 16,520.00 | 14,078 |
| 2026-09-23 | 16,550.00 | 16,850.00 | 16,000.00 | 16,220.00 | 16,220.00 | 12,733 |
| 2026-09-22 | 16,890.00 | 16,970.00 | 16,460.00 | 16,520.00 | 16,520.00 | 27,862 |
| 2026-09-21 | 16,410.00 | 16,670.00 | 16,210.00 | 16,430.00 | 16,430.00 | 17,328 |
| 2026-09-18 | 16,150.00 | 16,500.00 | 16,090.00 | 16,460.00 | 16,460.00 | 18,413 |
| 2026-09-17 | 16,020.00 | 16,100.00 | 15,880.00 | 15,890.00 | 15,890.00 | 9,880 |
| 2026-09-16 | 16,260.00 | 16,430.00 | 15,860.00 | 15,950.00 | 15,950.00 | 17,565 |
| 2026-09-15 | 15,570.00 | 16,570.00 | 15,560.00 | 16,350.00 | 16,350.00 | 30,767 |
| 2026-09-14 | 15,630.00 | 16,010.00 | 15,530.00 | 15,640.00 | 15,640.00 | 19,990 |
| 2026-09-11 | 15,700.00 | 16,360.00 | 15,370.00 | 16,030.00 | 16,030.00 | 36,444 |
| 2026-09-10 | 15,430.00 | 16,090.00 | 15,430.00 | 15,750.00 | 15,750.00 | 41,361 |
| 2026-09-09 | 15,790.00 | 15,800.00 | 15,300.00 | 15,430.00 | 15,430.00 | 15,769 |
| 2026-09-08 | 16,220.00 | 16,400.00 | 15,550.00 | 15,550.00 | 15,550.00 | 29,505 |
| 2026-09-07 | 16,180.00 | 16,510.00 | 15,860.00 | 16,150.00 | 16,150.00 | 18,073 |
| 2026-09-04 | 15,510.00 | 16,130.00 | 15,330.00 | 16,130.00 | 16,130.00 | 31,548 |
| 2026-09-03 | 16,190.00 | 16,190.00 | 15,000.00 | 15,300.00 | 15,300.00 | 37,534 |
| 2026-09-02 | 16,300.00 | 16,300.00 | 15,760.00 | 15,810.00 | 15,810.00 | 37,723 |
| 2026-09-01 | 16,640.00 | 16,950.00 | 16,250.00 | 16,630.00 | 16,630.00 | 47,960 |
| 2026-08-31 | 17,460.00 | 17,470.00 | 16,330.00 | 16,620.00 | 16,620.00 | 92,971 |
| 2026-08-28 | 17,880.00 | 18,650.00 | 17,330.00 | 17,880.00 | 17,880.00 | 233,152 |
| 2026-08-27 | 16,260.00 | 16,260.00 | 15,720.00 | 16,000.00 | 16,000.00 | 20,125 |
| 2026-08-26 | 16,150.00 | 16,150.00 | 15,410.00 | 15,830.00 | 15,830.00 | 18,676 |
| 2026-08-25 | 15,570.00 | 15,800.00 | 14,510.00 | 15,780.00 | 15,780.00 | 22,774 |
| 2026-08-24 | 15,720.00 | 16,050.00 | 15,230.00 | 15,480.00 | 15,480.00 | 25,105 |
| 2026-08-21 | 16,640.00 | 17,090.00 | 15,460.00 | 15,590.00 | 15,590.00 | 57,542 |
| 2026-08-20 | 17,490.00 | 17,860.00 | 16,830.00 | 17,040.00 | 17,040.00 | 34,030 |
| 2026-08-19 | 16,490.00 | 17,470.00 | 16,220.00 | 17,200.00 | 17,200.00 | 62,307 |
| 2026-08-18 | 16,630.00 | 17,400.00 | 16,110.00 | 17,070.00 | 17,070.00 | 70,316 |
| 2026-08-14 | 16,330.00 | 17,040.00 | 16,220.00 | 16,800.00 | 16,800.00 | 32,400 |
| 2026-08-13 | 16,370.00 | 16,650.00 | 16,000.00 | 16,070.00 | 16,070.00 | 18,884 |
| 2026-08-12 | 16,700.00 | 16,700.00 | 15,850.00 | 16,280.00 | 16,280.00 | 20,482 |
| 2026-08-11 | 16,110.00 | 16,550.00 | 15,850.00 | 16,240.00 | 16,240.00 | 20,418 |
| 2026-08-10 | 15,990.00 | 16,250.00 | 15,870.00 | 16,090.00 | 16,090.00 | 20,507 |
| 2026-08-07 | 16,360.00 | 16,360.00 | 15,470.00 | 15,980.00 | 15,980.00 | 15,063 |
| 2026-08-06 | 15,790.00 | 16,200.00 | 15,600.00 | 16,000.00 | 16,000.00 | 23,077 |
| 2026-08-05 | 16,370.00 | 16,370.00 | 15,580.00 | 15,800.00 | 15,800.00 | 20,811 |
| 2026-08-04 | 15,600.00 | 16,250.00 | 15,310.00 | 16,000.00 | 16,000.00 | 44,390 |
| 2026-08-03 | 14,240.00 | 15,150.00 | 14,030.00 | 14,560.00 | 14,560.00 | 24,007 |
| 2026-07-31 | 13,090.00 | 14,320.00 | 12,900.00 | 14,220.00 | 14,220.00 | 37,033 |
| 2026-07-30 | 11,900.00 | 13,150.00 | 11,900.00 | 12,640.00 | 12,640.00 | 36,372 |
| 2026-07-29 | 13,730.00 | 14,030.00 | 11,950.00 | 12,500.00 | 12,500.00 | 51,174 |
| 2026-07-28 | 14,710.00 | 15,180.00 | 13,300.00 | 13,440.00 | 13,440.00 | 50,253 |
| 2026-07-27 | 15,100.00 | 15,520.00 | 14,540.00 | 15,130.00 | 15,130.00 | 46,041 |
| 2026-07-24 | 14,510.00 | 14,840.00 | 13,870.00 | 14,050.00 | 14,050.00 | 28,228 |
| 2026-07-23 | 14,130.00 | 14,950.00 | 13,980.00 | 14,950.00 | 14,950.00 | 31,525 |
Page 1 of 3 · 121 trading daysOlder →
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.