Emro Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 54,400.00 | 54,800.00 | 52,100.00 | 53,700.00 | 53,700.00 | 76,561 |
| 2024-07-26 | 54,500.00 | 56,900.00 | 54,400.00 | 54,600.00 | 54,600.00 | 82,275 |
| 2024-07-25 | 54,200.00 | 54,500.00 | 52,500.00 | 54,200.00 | 54,200.00 | 62,932 |
| 2024-07-24 | 54,900.00 | 56,800.00 | 54,600.00 | 55,100.00 | 55,100.00 | 33,965 |
| 2024-07-23 | 55,300.00 | 56,400.00 | 54,100.00 | 55,300.00 | 55,300.00 | 47,583 |
| 2024-07-22 | 55,700.00 | 56,000.00 | 53,700.00 | 55,300.00 | 55,300.00 | 46,094 |
| 2024-07-19 | 56,500.00 | 57,300.00 | 55,700.00 | 55,700.00 | 55,700.00 | 35,261 |
| 2024-07-18 | 56,000.00 | 57,400.00 | 55,400.00 | 57,400.00 | 57,400.00 | 46,579 |
| 2024-07-17 | 59,400.00 | 59,800.00 | 56,400.00 | 56,400.00 | 56,400.00 | 79,741 |
| 2024-07-16 | 59,600.00 | 60,300.00 | 58,400.00 | 59,400.00 | 59,400.00 | 47,063 |
| 2024-07-15 | 60,000.00 | 60,200.00 | 56,000.00 | 59,400.00 | 59,400.00 | 77,951 |
| 2024-07-12 | 59,900.00 | 60,800.00 | 58,900.00 | 60,000.00 | 60,000.00 | 53,146 |
| 2024-07-11 | 60,500.00 | 61,000.00 | 59,500.00 | 59,900.00 | 59,900.00 | 35,149 |
| 2024-07-10 | 59,400.00 | 60,900.00 | 59,200.00 | 60,500.00 | 60,500.00 | 55,945 |
| 2024-07-09 | 58,500.00 | 60,300.00 | 58,100.00 | 59,900.00 | 59,900.00 | 62,553 |
| 2024-07-08 | 58,100.00 | 58,500.00 | 57,000.00 | 58,500.00 | 58,500.00 | 30,692 |
| 2024-07-05 | 54,200.00 | 59,200.00 | 54,000.00 | 58,300.00 | 58,300.00 | 129,657 |
| 2024-07-04 | 55,200.00 | 56,200.00 | 53,700.00 | 54,500.00 | 54,500.00 | 65,971 |
| 2024-07-03 | 55,300.00 | 56,100.00 | 54,900.00 | 55,200.00 | 55,200.00 | 48,454 |
| 2024-07-02 | 58,200.00 | 58,600.00 | 55,500.00 | 55,800.00 | 55,800.00 | 108,886 |
| 2024-07-01 | 58,500.00 | 60,200.00 | 58,200.00 | 59,000.00 | 59,000.00 | 54,609 |
| 2024-06-28 | 58,100.00 | 59,500.00 | 57,100.00 | 58,200.00 | 58,200.00 | 59,707 |
| 2024-06-27 | 57,400.00 | 59,300.00 | 56,800.00 | 57,300.00 | 57,300.00 | 63,908 |
| 2024-06-26 | 57,800.00 | 59,200.00 | 56,800.00 | 57,400.00 | 57,400.00 | 53,360 |
| 2024-06-25 | 57,100.00 | 58,000.00 | 56,500.00 | 57,800.00 | 57,800.00 | 39,766 |
| 2024-06-24 | 59,000.00 | 59,200.00 | 56,000.00 | 57,100.00 | 57,100.00 | 91,779 |
| 2024-06-21 | 61,600.00 | 61,800.00 | 58,300.00 | 59,000.00 | 59,000.00 | 143,662 |
| 2024-06-20 | 60,700.00 | 62,600.00 | 60,400.00 | 61,600.00 | 61,600.00 | 79,547 |
| 2024-06-19 | 60,900.00 | 61,800.00 | 60,200.00 | 60,700.00 | 60,700.00 | 55,212 |
| 2024-06-18 | 61,300.00 | 61,300.00 | 59,000.00 | 60,300.00 | 60,300.00 | 75,037 |
| 2024-06-17 | 58,200.00 | 61,300.00 | 58,100.00 | 60,700.00 | 60,700.00 | 128,866 |
| 2024-06-14 | 59,100.00 | 59,100.00 | 57,900.00 | 58,200.00 | 58,200.00 | 72,208 |
| 2024-06-13 | 62,000.00 | 62,300.00 | 58,500.00 | 58,700.00 | 58,700.00 | 270,401 |
| 2024-06-12 | 61,400.00 | 62,100.00 | 60,700.00 | 61,700.00 | 61,700.00 | 59,488 |
| 2024-06-11 | 62,300.00 | 62,800.00 | 61,100.00 | 61,300.00 | 61,300.00 | 73,603 |
| 2024-06-10 | 61,200.00 | 62,900.00 | 60,500.00 | 62,300.00 | 62,300.00 | 78,384 |
| 2024-06-07 | 64,100.00 | 65,400.00 | 60,900.00 | 61,400.00 | 61,400.00 | 185,505 |
| 2024-06-05 | 66,600.00 | 67,500.00 | 64,500.00 | 64,500.00 | 64,500.00 | 89,397 |
| 2024-06-04 | 66,400.00 | 68,000.00 | 64,500.00 | 66,400.00 | 66,400.00 | 165,343 |
| 2024-06-03 | 74,000.00 | 75,200.00 | 64,700.00 | 65,500.00 | 65,500.00 | 564,065 |
| 2024-05-31 | 74,500.00 | 76,300.00 | 72,900.00 | 75,100.00 | 75,100.00 | 171,030 |
| 2024-05-30 | 73,700.00 | 75,100.00 | 73,000.00 | 73,200.00 | 73,200.00 | 120,631 |
| 2024-05-29 | 74,400.00 | 75,000.00 | 72,400.00 | 73,700.00 | 73,700.00 | 113,558 |
| 2024-05-28 | 71,500.00 | 75,400.00 | 69,900.00 | 73,900.00 | 73,900.00 | 225,488 |
| 2024-05-27 | 71,000.00 | 72,600.00 | 68,300.00 | 71,400.00 | 71,400.00 | 130,357 |
| 2024-05-24 | 71,500.00 | 73,800.00 | 70,000.00 | 71,000.00 | 71,000.00 | 139,835 |
| 2024-05-23 | 73,400.00 | 74,100.00 | 71,000.00 | 71,500.00 | 71,500.00 | 190,535 |
| 2024-05-22 | 73,300.00 | 74,900.00 | 71,600.00 | 72,600.00 | 72,600.00 | 251,004 |
| 2024-05-21 | 69,000.00 | 74,400.00 | 67,600.00 | 72,600.00 | 72,600.00 | 524,533 |
| 2024-05-20 | 66,400.00 | 68,200.00 | 65,300.00 | 67,800.00 | 67,800.00 | 87,879 |
| 2024-05-17 | 68,700.00 | 70,800.00 | 66,500.00 | 66,800.00 | 66,800.00 | 138,544 |
| 2024-05-16 | 68,000.00 | 69,500.00 | 66,300.00 | 67,000.00 | 67,000.00 | 147,447 |
| 2024-05-14 | 65,400.00 | 71,200.00 | 64,800.00 | 68,100.00 | 68,100.00 | 209,023 |
| 2024-05-13 | 67,900.00 | 68,300.00 | 64,000.00 | 65,300.00 | 65,300.00 | 107,923 |
| 2024-05-10 | 68,600.00 | 72,500.00 | 67,000.00 | 68,000.00 | 68,000.00 | 208,570 |
| 2024-05-09 | 65,400.00 | 69,400.00 | 63,800.00 | 68,600.00 | 68,600.00 | 189,871 |
| 2024-05-08 | 64,800.00 | 66,200.00 | 64,300.00 | 65,100.00 | 65,100.00 | 74,795 |
| 2024-05-07 | 68,000.00 | 68,400.00 | 62,700.00 | 64,700.00 | 64,700.00 | 187,554 |
| 2024-05-03 | 67,200.00 | 67,800.00 | 66,600.00 | 67,200.00 | 67,200.00 | 53,646 |
| 2024-05-02 | 66,600.00 | 67,300.00 | 64,800.00 | 66,600.00 | 66,600.00 | 100,893 |
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.