Emro Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 61,200.00 | 66,500.00 | 60,200.00 | 65,500.00 | 65,500.00 | 383,785 |
| 2023-11-02 | 56,000.00 | 61,000.00 | 55,800.00 | 59,900.00 | 59,900.00 | 285,744 |
| 2023-11-01 | 56,100.00 | 56,800.00 | 54,200.00 | 54,700.00 | 54,700.00 | 63,020 |
| 2023-10-31 | 59,200.00 | 59,500.00 | 54,600.00 | 55,200.00 | 55,200.00 | 114,327 |
| 2023-10-30 | 56,500.00 | 60,000.00 | 56,300.00 | 58,700.00 | 58,700.00 | 74,331 |
| 2023-10-27 | 55,500.00 | 58,700.00 | 53,000.00 | 57,300.00 | 57,300.00 | 166,823 |
| 2023-10-26 | 55,300.00 | 57,400.00 | 54,000.00 | 54,800.00 | 54,800.00 | 199,188 |
| 2023-10-25 | 63,200.00 | 63,200.00 | 57,900.00 | 58,400.00 | 58,400.00 | 134,652 |
| 2023-10-24 | 61,200.00 | 62,300.00 | 57,000.00 | 61,500.00 | 61,500.00 | 155,367 |
| 2023-10-23 | 61,600.00 | 62,900.00 | 60,000.00 | 60,500.00 | 60,500.00 | 93,994 |
| 2023-10-20 | 63,500.00 | 64,600.00 | 61,500.00 | 61,600.00 | 61,600.00 | 140,493 |
| 2023-10-19 | 66,600.00 | 68,000.00 | 64,600.00 | 65,300.00 | 65,300.00 | 112,981 |
| 2023-10-18 | 65,100.00 | 69,000.00 | 64,600.00 | 68,300.00 | 68,300.00 | 97,830 |
| 2023-10-17 | 64,400.00 | 66,500.00 | 63,500.00 | 66,000.00 | 66,000.00 | 79,882 |
| 2023-10-16 | 63,000.00 | 64,300.00 | 61,400.00 | 63,000.00 | 63,000.00 | 63,032 |
| 2023-10-13 | 66,100.00 | 66,100.00 | 63,800.00 | 64,000.00 | 64,000.00 | 72,298 |
| 2023-10-12 | 64,200.00 | 67,100.00 | 64,100.00 | 66,800.00 | 66,800.00 | 98,372 |
| 2023-10-11 | 62,400.00 | 65,800.00 | 62,400.00 | 64,300.00 | 64,300.00 | 91,528 |
| 2023-10-10 | 65,000.00 | 65,000.00 | 60,500.00 | 60,900.00 | 60,900.00 | 127,527 |
| 2023-10-06 | 62,800.00 | 65,900.00 | 62,800.00 | 65,000.00 | 65,000.00 | 81,793 |
| 2023-10-05 | 62,900.00 | 64,900.00 | 60,800.00 | 63,500.00 | 63,500.00 | 136,424 |
| 2023-10-04 | 66,300.00 | 66,300.00 | 60,700.00 | 61,400.00 | 61,400.00 | 233,987 |
| 2023-09-27 | 64,300.00 | 67,000.00 | 64,000.00 | 66,900.00 | 66,900.00 | 111,435 |
| 2023-09-26 | 66,200.00 | 67,000.00 | 64,600.00 | 65,300.00 | 65,300.00 | 72,848 |
| 2023-09-25 | 68,800.00 | 69,000.00 | 64,500.00 | 66,100.00 | 66,100.00 | 220,517 |
| 2023-09-22 | 65,100.00 | 70,500.00 | 65,000.00 | 69,200.00 | 69,200.00 | 181,358 |
| 2023-09-21 | 65,600.00 | 68,700.00 | 65,200.00 | 66,900.00 | 66,900.00 | 166,088 |
| 2023-09-20 | 67,000.00 | 68,700.00 | 65,900.00 | 66,800.00 | 66,800.00 | 191,036 |
| 2023-09-19 | 69,000.00 | 69,000.00 | 65,600.00 | 66,600.00 | 66,600.00 | 260,623 |
| 2023-09-18 | 70,800.00 | 71,800.00 | 68,100.00 | 69,100.00 | 69,100.00 | 267,814 |
| 2023-09-15 | 73,500.00 | 73,800.00 | 70,600.00 | 71,500.00 | 71,500.00 | 157,358 |
| 2023-09-14 | 73,300.00 | 74,000.00 | 71,100.00 | 74,000.00 | 74,000.00 | 225,045 |
| 2023-09-13 | 75,800.00 | 77,400.00 | 72,100.00 | 72,600.00 | 72,600.00 | 358,018 |
| 2023-09-12 | 82,800.00 | 84,600.00 | 76,000.00 | 76,400.00 | 76,400.00 | 407,862 |
| 2023-09-11 | 90,200.00 | 90,400.00 | 82,000.00 | 82,300.00 | 82,300.00 | 496,226 |
| 2023-09-08 | 87,800.00 | 93,000.00 | 86,500.00 | 89,300.00 | 89,300.00 | 328,714 |
| 2023-09-07 | 91,100.00 | 95,800.00 | 85,600.00 | 88,600.00 | 88,600.00 | 587,550 |
| 2023-09-06 | 91,400.00 | 95,800.00 | 89,600.00 | 92,200.00 | 92,200.00 | 636,960 |
| 2023-09-05 | 82,000.00 | 92,700.00 | 79,300.00 | 92,300.00 | 92,300.00 | 1,043,262 |
| 2023-09-04 | 81,200.00 | 87,100.00 | 79,500.00 | 82,300.00 | 82,300.00 | 520,031 |
| 2023-09-01 | 86,300.00 | 88,600.00 | 78,500.00 | 80,500.00 | 80,500.00 | 481,323 |
| 2023-08-31 | 81,800.00 | 89,100.00 | 79,400.00 | 86,300.00 | 86,300.00 | 676,260 |
| 2023-08-30 | 85,400.00 | 85,800.00 | 82,000.00 | 82,600.00 | 82,600.00 | 292,507 |
| 2023-08-29 | 83,100.00 | 84,400.00 | 80,700.00 | 84,000.00 | 84,000.00 | 341,118 |
| 2023-08-28 | 75,600.00 | 82,500.00 | 74,700.00 | 82,200.00 | 82,200.00 | 500,620 |
| 2023-08-25 | 73,600.00 | 78,600.00 | 72,300.00 | 74,700.00 | 74,700.00 | 345,273 |
| 2023-08-24 | 71,000.00 | 77,300.00 | 70,400.00 | 75,600.00 | 75,600.00 | 581,943 |
| 2023-08-23 | 73,000.00 | 73,000.00 | 68,500.00 | 69,000.00 | 69,000.00 | 165,993 |
| 2023-08-22 | 72,100.00 | 75,700.00 | 70,700.00 | 72,200.00 | 72,200.00 | 200,776 |
| 2023-08-21 | 70,100.00 | 73,400.00 | 69,500.00 | 71,300.00 | 71,300.00 | 117,683 |
| 2023-08-18 | 70,100.00 | 71,800.00 | 68,100.00 | 70,400.00 | 70,400.00 | 151,745 |
| 2023-08-17 | 71,300.00 | 73,700.00 | 70,500.00 | 71,800.00 | 71,800.00 | 161,481 |
| 2023-08-16 | 70,400.00 | 74,300.00 | 70,100.00 | 72,900.00 | 72,900.00 | 136,881 |
| 2023-08-14 | 77,000.00 | 77,000.00 | 70,800.00 | 72,100.00 | 72,100.00 | 266,457 |
| 2023-08-11 | 71,000.00 | 78,400.00 | 70,500.00 | 77,000.00 | 77,000.00 | 414,288 |
| 2023-08-10 | 69,300.00 | 72,800.00 | 68,400.00 | 71,000.00 | 71,000.00 | 129,220 |
| 2023-08-09 | 70,200.00 | 72,400.00 | 68,900.00 | 70,700.00 | 70,700.00 | 157,999 |
| 2023-08-08 | 75,100.00 | 75,200.00 | 68,600.00 | 71,100.00 | 71,100.00 | 273,846 |
| 2023-08-07 | 69,100.00 | 76,400.00 | 67,000.00 | 74,000.00 | 74,000.00 | 389,787 |
| 2023-08-04 | 71,400.00 | 74,200.00 | 69,400.00 | 70,800.00 | 70,800.00 | 373,785 |
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.