Emro Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 65,200.00 | 68,700.00 | 64,000.00 | 67,500.00 | 67,500.00 | 173,658 |
| 2024-04-29 | 64,500.00 | 66,200.00 | 63,800.00 | 64,600.00 | 64,600.00 | 65,886 |
| 2024-04-26 | 64,800.00 | 65,600.00 | 63,400.00 | 64,500.00 | 64,500.00 | 91,249 |
| 2024-04-25 | 62,900.00 | 64,700.00 | 62,100.00 | 63,900.00 | 63,900.00 | 47,457 |
| 2024-04-24 | 63,500.00 | 64,400.00 | 62,500.00 | 63,500.00 | 63,500.00 | 57,644 |
| 2024-04-23 | 62,000.00 | 65,200.00 | 61,800.00 | 62,900.00 | 62,900.00 | 70,644 |
| 2024-04-22 | 60,300.00 | 62,300.00 | 60,300.00 | 61,800.00 | 61,800.00 | 52,984 |
| 2024-04-19 | 61,500.00 | 62,000.00 | 58,600.00 | 60,700.00 | 60,700.00 | 86,390 |
| 2024-04-18 | 57,900.00 | 62,700.00 | 57,900.00 | 61,800.00 | 61,800.00 | 111,897 |
| 2024-04-17 | 57,000.00 | 60,300.00 | 56,500.00 | 57,900.00 | 57,900.00 | 63,540 |
| 2024-04-16 | 59,000.00 | 60,000.00 | 56,200.00 | 56,400.00 | 56,400.00 | 141,801 |
| 2024-04-15 | 59,700.00 | 60,700.00 | 59,000.00 | 59,700.00 | 59,700.00 | 62,371 |
| 2024-04-12 | 61,600.00 | 62,400.00 | 60,500.00 | 60,800.00 | 60,800.00 | 59,090 |
| 2024-04-11 | 62,000.00 | 62,800.00 | 60,000.00 | 61,700.00 | 61,700.00 | 60,158 |
| 2024-04-09 | 61,500.00 | 63,400.00 | 61,400.00 | 62,100.00 | 62,100.00 | 55,353 |
| 2024-04-08 | 63,600.00 | 63,700.00 | 60,800.00 | 62,500.00 | 62,500.00 | 83,542 |
| 2024-04-05 | 61,400.00 | 64,500.00 | 61,300.00 | 63,800.00 | 63,800.00 | 79,439 |
| 2024-04-04 | 63,200.00 | 64,800.00 | 61,600.00 | 62,800.00 | 62,800.00 | 94,043 |
| 2024-04-03 | 63,600.00 | 64,400.00 | 62,000.00 | 63,000.00 | 63,000.00 | 95,363 |
| 2024-04-02 | 65,900.00 | 66,000.00 | 63,200.00 | 64,200.00 | 64,200.00 | 154,781 |
| 2024-04-01 | 69,800.00 | 70,900.00 | 65,800.00 | 66,000.00 | 66,000.00 | 195,348 |
| 2024-03-29 | 66,200.00 | 70,700.00 | 65,500.00 | 69,900.00 | 69,900.00 | 197,064 |
| 2024-03-28 | 67,900.00 | 69,100.00 | 65,800.00 | 66,200.00 | 66,200.00 | 159,295 |
| 2024-03-27 | 70,000.00 | 72,000.00 | 65,800.00 | 68,000.00 | 68,000.00 | 422,348 |
| 2024-03-26 | 61,200.00 | 70,000.00 | 60,200.00 | 69,000.00 | 69,000.00 | 463,255 |
| 2024-03-25 | 60,500.00 | 63,500.00 | 60,500.00 | 61,300.00 | 61,300.00 | 177,130 |
| 2024-03-22 | 63,100.00 | 66,700.00 | 60,500.00 | 60,900.00 | 60,900.00 | 316,315 |
| 2024-03-21 | 59,500.00 | 63,600.00 | 59,000.00 | 63,600.00 | 63,600.00 | 220,197 |
| 2024-03-20 | 57,300.00 | 59,300.00 | 57,300.00 | 59,000.00 | 59,000.00 | 67,411 |
| 2024-03-19 | 57,200.00 | 58,800.00 | 56,500.00 | 58,100.00 | 58,100.00 | 66,900 |
| 2024-03-18 | 58,100.00 | 58,700.00 | 56,700.00 | 57,800.00 | 57,800.00 | 78,936 |
| 2024-03-15 | 54,600.00 | 58,800.00 | 53,700.00 | 57,600.00 | 57,600.00 | 153,925 |
| 2024-03-14 | 56,500.00 | 56,500.00 | 54,200.00 | 54,700.00 | 54,700.00 | 84,746 |
| 2024-03-13 | 55,400.00 | 56,700.00 | 55,000.00 | 56,200.00 | 56,200.00 | 83,312 |
| 2024-03-12 | 53,300.00 | 55,800.00 | 52,600.00 | 55,100.00 | 55,100.00 | 120,965 |
| 2024-03-11 | 51,400.00 | 53,400.00 | 51,000.00 | 53,000.00 | 53,000.00 | 59,954 |
| 2024-03-08 | 52,300.00 | 53,100.00 | 51,100.00 | 51,800.00 | 51,800.00 | 79,951 |
| 2024-03-07 | 52,500.00 | 53,200.00 | 51,400.00 | 52,200.00 | 52,200.00 | 70,476 |
| 2024-03-06 | 52,500.00 | 53,100.00 | 51,800.00 | 52,400.00 | 52,400.00 | 66,991 |
| 2024-03-05 | 53,300.00 | 54,800.00 | 52,700.00 | 53,100.00 | 53,100.00 | 69,539 |
| 2024-03-04 | 54,200.00 | 55,700.00 | 53,300.00 | 53,400.00 | 53,400.00 | 83,853 |
| 2024-02-29 | 52,700.00 | 54,100.00 | 51,600.00 | 54,000.00 | 54,000.00 | 127,603 |
| 2024-02-28 | 53,000.00 | 55,800.00 | 52,800.00 | 53,700.00 | 53,700.00 | 173,628 |
| 2024-02-27 | 59,000.00 | 59,000.00 | 52,300.00 | 53,300.00 | 53,300.00 | 382,168 |
| 2024-02-26 | 59,100.00 | 59,800.00 | 58,800.00 | 59,000.00 | 59,000.00 | 56,588 |
| 2024-02-23 | 61,500.00 | 61,500.00 | 59,400.00 | 59,600.00 | 59,600.00 | 85,391 |
| 2024-02-22 | 60,000.00 | 61,500.00 | 58,500.00 | 60,400.00 | 60,400.00 | 90,411 |
| 2024-02-21 | 59,200.00 | 59,800.00 | 58,500.00 | 59,000.00 | 59,000.00 | 108,971 |
| 2024-02-20 | 60,000.00 | 60,800.00 | 59,000.00 | 60,000.00 | 60,000.00 | 79,743 |
| 2024-02-19 | 62,000.00 | 62,800.00 | 59,800.00 | 60,300.00 | 60,300.00 | 122,518 |
| 2024-02-16 | 61,700.00 | 65,500.00 | 61,500.00 | 62,300.00 | 62,300.00 | 212,951 |
| 2024-02-15 | 61,300.00 | 63,700.00 | 60,500.00 | 61,800.00 | 61,800.00 | 148,436 |
| 2024-02-14 | 59,300.00 | 60,600.00 | 59,000.00 | 60,200.00 | 60,200.00 | 96,532 |
| 2024-02-13 | 59,600.00 | 60,800.00 | 58,800.00 | 60,700.00 | 60,700.00 | 108,844 |
| 2024-02-08 | 59,600.00 | 62,400.00 | 58,200.00 | 59,500.00 | 59,500.00 | 264,349 |
| 2024-02-07 | 57,700.00 | 60,000.00 | 57,100.00 | 58,000.00 | 58,000.00 | 155,150 |
| 2024-02-06 | 58,900.00 | 58,900.00 | 56,800.00 | 57,200.00 | 57,200.00 | 162,335 |
| 2024-02-05 | 60,500.00 | 60,500.00 | 58,000.00 | 58,500.00 | 58,500.00 | 135,943 |
| 2024-02-02 | 60,900.00 | 61,300.00 | 58,900.00 | 60,000.00 | 60,000.00 | 250,734 |
| 2024-02-01 | 64,900.00 | 65,700.00 | 57,700.00 | 59,800.00 | 59,800.00 | 446,252 |
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.