Emro Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 67,000.00 | 67,500.00 | 64,600.00 | 64,900.00 | 64,900.00 | 115,918 |
| 2024-01-30 | 72,700.00 | 73,400.00 | 65,500.00 | 67,200.00 | 67,200.00 | 417,973 |
| 2024-01-29 | 76,900.00 | 78,800.00 | 71,200.00 | 72,300.00 | 72,300.00 | 220,380 |
| 2024-01-26 | 75,100.00 | 78,300.00 | 74,500.00 | 75,600.00 | 75,600.00 | 121,002 |
| 2024-01-25 | 79,100.00 | 81,900.00 | 74,900.00 | 75,400.00 | 75,400.00 | 243,849 |
| 2024-01-24 | 81,400.00 | 81,900.00 | 79,000.00 | 80,100.00 | 80,100.00 | 114,947 |
| 2024-01-23 | 78,000.00 | 84,200.00 | 75,500.00 | 81,900.00 | 81,900.00 | 479,342 |
| 2024-01-22 | 79,000.00 | 80,500.00 | 76,500.00 | 77,400.00 | 77,400.00 | 173,231 |
| 2024-01-19 | 75,200.00 | 77,900.00 | 74,000.00 | 77,000.00 | 77,000.00 | 194,423 |
| 2024-01-18 | 71,200.00 | 78,400.00 | 71,200.00 | 74,000.00 | 74,000.00 | 286,114 |
| 2024-01-17 | 77,200.00 | 77,200.00 | 72,100.00 | 72,100.00 | 72,100.00 | 214,340 |
| 2024-01-16 | 80,500.00 | 80,500.00 | 76,400.00 | 77,100.00 | 77,100.00 | 229,714 |
| 2024-01-15 | 76,500.00 | 82,400.00 | 75,800.00 | 80,000.00 | 80,000.00 | 464,916 |
| 2024-01-12 | 74,200.00 | 77,200.00 | 71,000.00 | 76,400.00 | 76,400.00 | 265,018 |
| 2024-01-11 | 74,900.00 | 77,900.00 | 73,500.00 | 73,800.00 | 73,800.00 | 303,504 |
| 2024-01-10 | 71,900.00 | 75,000.00 | 70,200.00 | 74,900.00 | 74,900.00 | 247,612 |
| 2024-01-09 | 70,500.00 | 73,000.00 | 70,000.00 | 72,000.00 | 72,000.00 | 138,710 |
| 2024-01-08 | 71,400.00 | 71,700.00 | 69,400.00 | 70,000.00 | 70,000.00 | 91,074 |
| 2024-01-05 | 66,300.00 | 70,600.00 | 65,800.00 | 70,300.00 | 70,300.00 | 157,859 |
| 2024-01-04 | 68,000.00 | 69,600.00 | 65,900.00 | 67,000.00 | 67,000.00 | 111,393 |
| 2024-01-03 | 71,500.00 | 71,500.00 | 68,500.00 | 68,800.00 | 68,800.00 | 100,469 |
| 2024-01-02 | 69,000.00 | 72,400.00 | 68,100.00 | 72,000.00 | 72,000.00 | 137,095 |
| 2023-12-28 | 67,500.00 | 69,100.00 | 66,700.00 | 69,000.00 | 69,000.00 | 86,763 |
| 2023-12-27 | 67,100.00 | 68,900.00 | 67,100.00 | 67,400.00 | 67,400.00 | 111,642 |
| 2023-12-26 | 70,000.00 | 70,500.00 | 66,300.00 | 67,500.00 | 67,500.00 | 177,883 |
| 2023-12-22 | 72,700.00 | 73,500.00 | 70,000.00 | 70,500.00 | 70,500.00 | 129,114 |
| 2023-12-21 | 72,000.00 | 73,400.00 | 71,100.00 | 72,000.00 | 72,000.00 | 99,022 |
| 2023-12-20 | 73,300.00 | 73,700.00 | 71,800.00 | 72,900.00 | 72,900.00 | 103,567 |
| 2023-12-19 | 75,900.00 | 76,800.00 | 72,600.00 | 73,200.00 | 73,200.00 | 148,163 |
| 2023-12-18 | 73,800.00 | 77,100.00 | 72,200.00 | 76,000.00 | 76,000.00 | 191,883 |
| 2023-12-15 | 74,800.00 | 74,800.00 | 71,400.00 | 72,700.00 | 72,700.00 | 131,520 |
| 2023-12-14 | 72,600.00 | 75,300.00 | 70,800.00 | 74,000.00 | 74,000.00 | 281,047 |
| 2023-12-13 | 74,300.00 | 74,300.00 | 71,600.00 | 71,600.00 | 71,600.00 | 115,022 |
| 2023-12-12 | 76,500.00 | 77,500.00 | 73,800.00 | 74,300.00 | 74,300.00 | 124,718 |
| 2023-12-11 | 73,000.00 | 76,500.00 | 71,500.00 | 75,600.00 | 75,600.00 | 163,725 |
| 2023-12-08 | 72,000.00 | 74,700.00 | 72,000.00 | 73,700.00 | 73,700.00 | 156,212 |
| 2023-12-07 | 72,700.00 | 74,100.00 | 70,800.00 | 70,800.00 | 70,800.00 | 101,291 |
| 2023-12-06 | 73,200.00 | 74,900.00 | 72,300.00 | 73,800.00 | 73,800.00 | 109,524 |
| 2023-12-05 | 71,600.00 | 75,700.00 | 71,500.00 | 73,000.00 | 73,000.00 | 173,916 |
| 2023-12-04 | 76,300.00 | 76,400.00 | 70,300.00 | 73,000.00 | 73,000.00 | 222,019 |
| 2023-12-01 | 75,600.00 | 78,900.00 | 72,800.00 | 75,800.00 | 75,800.00 | 284,861 |
| 2023-11-30 | 73,600.00 | 78,300.00 | 71,000.00 | 77,300.00 | 77,300.00 | 458,160 |
| 2023-11-29 | 69,400.00 | 74,700.00 | 69,000.00 | 72,100.00 | 72,100.00 | 538,557 |
| 2023-11-28 | 66,800.00 | 70,000.00 | 65,500.00 | 68,700.00 | 68,700.00 | 297,549 |
| 2023-11-27 | 63,800.00 | 67,100.00 | 62,400.00 | 66,800.00 | 66,800.00 | 278,088 |
| 2023-11-24 | 59,800.00 | 64,000.00 | 59,200.00 | 63,000.00 | 63,000.00 | 258,651 |
| 2023-11-23 | 61,300.00 | 62,700.00 | 59,500.00 | 59,600.00 | 59,600.00 | 100,454 |
| 2023-11-22 | 59,700.00 | 62,400.00 | 58,300.00 | 61,800.00 | 61,800.00 | 126,475 |
| 2023-11-21 | 58,800.00 | 60,800.00 | 58,400.00 | 60,600.00 | 60,600.00 | 156,238 |
| 2023-11-20 | 58,000.00 | 58,000.00 | 56,500.00 | 57,400.00 | 57,400.00 | 92,260 |
| 2023-11-17 | 61,400.00 | 61,400.00 | 56,700.00 | 57,500.00 | 57,500.00 | 184,496 |
| 2023-11-16 | 62,100.00 | 63,100.00 | 60,400.00 | 61,300.00 | 61,300.00 | 123,446 |
| 2023-11-15 | 61,500.00 | 63,600.00 | 60,600.00 | 62,000.00 | 62,000.00 | 173,860 |
| 2023-11-14 | 57,700.00 | 59,800.00 | 57,500.00 | 59,700.00 | 59,700.00 | 84,414 |
| 2023-11-13 | 60,700.00 | 61,100.00 | 57,000.00 | 57,000.00 | 57,000.00 | 126,860 |
| 2023-11-10 | 60,900.00 | 62,000.00 | 59,300.00 | 60,100.00 | 60,100.00 | 91,000 |
| 2023-11-09 | 60,700.00 | 64,000.00 | 60,600.00 | 61,900.00 | 61,900.00 | 168,445 |
| 2023-11-08 | 62,500.00 | 64,200.00 | 59,600.00 | 59,600.00 | 59,600.00 | 156,845 |
| 2023-11-07 | 67,800.00 | 68,000.00 | 61,100.00 | 62,500.00 | 62,500.00 | 354,325 |
| 2023-11-06 | 65,500.00 | 68,100.00 | 63,900.00 | 66,000.00 | 66,000.00 | 237,302 |
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.