Emro Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 75,500.00 | 75,500.00 | 68,900.00 | 68,900.00 | 68,900.00 | 596,910 |
| 2023-08-02 | 84,000.00 | 84,000.00 | 74,200.00 | 77,000.00 | 77,000.00 | 541,988 |
| 2023-08-01 | 83,700.00 | 90,000.00 | 81,600.00 | 86,400.00 | 86,400.00 | 465,774 |
| 2023-07-31 | 80,600.00 | 84,100.00 | 76,200.00 | 81,100.00 | 81,100.00 | 298,809 |
| 2023-07-28 | 74,500.00 | 83,100.00 | 72,600.00 | 82,600.00 | 82,600.00 | 376,139 |
| 2023-07-27 | 76,300.00 | 78,600.00 | 71,700.00 | 73,600.00 | 73,600.00 | 319,307 |
| 2023-07-26 | 83,600.00 | 85,400.00 | 73,500.00 | 76,300.00 | 76,300.00 | 567,338 |
| 2023-07-25 | 86,800.00 | 89,600.00 | 82,200.00 | 83,600.00 | 83,600.00 | 288,620 |
| 2023-07-24 | 91,500.00 | 92,000.00 | 83,100.00 | 87,700.00 | 87,700.00 | 548,307 |
| 2023-07-21 | 87,100.00 | 95,600.00 | 85,100.00 | 93,200.00 | 93,200.00 | 433,684 |
| 2023-07-20 | 96,800.00 | 97,800.00 | 83,100.00 | 89,000.00 | 89,000.00 | 804,174 |
| 2023-07-19 | 90,500.00 | 96,800.00 | 86,400.00 | 92,400.00 | 92,400.00 | 950,899 |
| 2023-07-18 | 86,500.00 | 94,800.00 | 81,400.00 | 89,400.00 | 89,400.00 | 1,582,300 |
| 2023-07-17 | 72,900.00 | 86,400.00 | 71,000.00 | 80,500.00 | 80,500.00 | 1,671,639 |
| 2023-07-14 | 60,700.00 | 70,700.00 | 60,100.00 | 69,500.00 | 69,500.00 | 957,788 |
| 2023-07-13 | 57,400.00 | 62,000.00 | 56,000.00 | 60,700.00 | 60,700.00 | 819,213 |
| 2023-07-12 | 54,800.00 | 58,000.00 | 54,800.00 | 55,900.00 | 55,900.00 | 407,981 |
| 2023-07-11 | 48,500.00 | 56,300.00 | 48,500.00 | 55,900.00 | 55,900.00 | 915,552 |
| 2023-07-10 | 46,350.00 | 50,800.00 | 46,350.00 | 48,500.00 | 48,500.00 | 333,076 |
| 2023-07-07 | 47,500.00 | 48,200.00 | 45,850.00 | 46,250.00 | 46,250.00 | 134,626 |
| 2023-07-06 | 51,000.00 | 51,700.00 | 47,950.00 | 48,000.00 | 48,000.00 | 190,876 |
| 2023-07-05 | 50,300.00 | 52,100.00 | 49,200.00 | 51,500.00 | 51,500.00 | 181,866 |
| 2023-07-04 | 51,800.00 | 51,800.00 | 50,100.00 | 50,400.00 | 50,400.00 | 105,066 |
| 2023-07-03 | 51,600.00 | 52,800.00 | 51,000.00 | 51,300.00 | 51,300.00 | 120,752 |
| 2023-06-30 | 51,100.00 | 52,500.00 | 50,000.00 | 52,000.00 | 52,000.00 | 201,251 |
| 2023-06-29 | 49,000.00 | 51,600.00 | 48,850.00 | 51,100.00 | 51,100.00 | 187,814 |
| 2023-06-28 | 50,500.00 | 51,700.00 | 49,400.00 | 49,450.00 | 49,450.00 | 155,840 |
| 2023-06-27 | 48,600.00 | 52,700.00 | 48,100.00 | 49,850.00 | 49,850.00 | 383,578 |
| 2023-06-26 | 45,200.00 | 49,400.00 | 43,250.00 | 48,600.00 | 48,600.00 | 429,360 |
| 2023-06-23 | 44,100.00 | 45,750.00 | 43,650.00 | 45,200.00 | 45,200.00 | 128,076 |
| 2023-06-22 | 44,350.00 | 44,950.00 | 43,500.00 | 44,300.00 | 44,300.00 | 113,978 |
| 2023-06-21 | 44,950.00 | 45,100.00 | 43,400.00 | 44,050.00 | 44,050.00 | 148,794 |
| 2023-06-20 | 45,900.00 | 46,350.00 | 43,950.00 | 45,250.00 | 45,250.00 | 218,131 |
| 2023-06-19 | 44,700.00 | 45,900.00 | 43,900.00 | 45,600.00 | 45,600.00 | 157,742 |
| 2023-06-16 | 47,400.00 | 47,750.00 | 44,950.00 | 45,150.00 | 45,150.00 | 327,566 |
| 2023-06-15 | 48,300.00 | 48,450.00 | 45,900.00 | 47,350.00 | 47,350.00 | 278,725 |
| 2023-06-14 | 49,850.00 | 50,400.00 | 47,350.00 | 47,900.00 | 47,900.00 | 353,193 |
| 2023-06-13 | 50,900.00 | 51,100.00 | 49,700.00 | 50,200.00 | 50,200.00 | 161,832 |
| 2023-06-12 | 53,700.00 | 53,700.00 | 50,600.00 | 50,600.00 | 50,600.00 | 180,079 |
| 2023-06-09 | 53,900.00 | 54,300.00 | 52,800.00 | 53,900.00 | 53,900.00 | 130,421 |
| 2023-06-08 | 51,600.00 | 53,900.00 | 51,300.00 | 53,500.00 | 53,500.00 | 166,801 |
| 2023-06-07 | 51,400.00 | 52,200.00 | 50,300.00 | 52,200.00 | 52,200.00 | 184,710 |
| 2023-06-05 | 52,000.00 | 52,900.00 | 50,700.00 | 51,700.00 | 51,700.00 | 115,525 |
| 2023-06-02 | 52,000.00 | 52,500.00 | 50,600.00 | 51,500.00 | 51,500.00 | 195,103 |
| 2023-06-01 | 54,800.00 | 57,900.00 | 51,000.00 | 52,300.00 | 52,300.00 | 632,175 |
| 2023-05-31 | 54,600.00 | 57,800.00 | 54,000.00 | 54,800.00 | 54,800.00 | 331,041 |
| 2023-05-30 | 52,500.00 | 55,700.00 | 51,700.00 | 54,200.00 | 54,200.00 | 250,688 |
| 2023-05-26 | 52,500.00 | 53,700.00 | 51,100.00 | 52,300.00 | 52,300.00 | 181,192 |
| 2023-05-25 | 49,700.00 | 53,300.00 | 49,250.00 | 52,000.00 | 52,000.00 | 292,225 |
| 2023-05-24 | 50,200.00 | 51,200.00 | 49,000.00 | 49,500.00 | 49,500.00 | 273,161 |
| 2023-05-23 | 53,200.00 | 53,300.00 | 50,700.00 | 50,700.00 | 50,700.00 | 274,101 |
| 2023-05-22 | 55,900.00 | 55,900.00 | 53,200.00 | 53,300.00 | 53,300.00 | 151,294 |
| 2023-05-19 | 55,200.00 | 56,800.00 | 54,500.00 | 55,300.00 | 55,300.00 | 272,635 |
| 2023-05-18 | 52,600.00 | 55,000.00 | 50,800.00 | 54,800.00 | 54,800.00 | 349,711 |
| 2023-05-17 | 51,000.00 | 52,300.00 | 48,850.00 | 51,600.00 | 51,600.00 | 482,723 |
| 2023-05-16 | 54,300.00 | 54,600.00 | 50,400.00 | 51,600.00 | 51,600.00 | 359,491 |
| 2023-05-15 | 54,800.00 | 56,300.00 | 53,300.00 | 53,800.00 | 53,800.00 | 158,828 |
| 2023-05-12 | 57,200.00 | 57,400.00 | 52,800.00 | 54,800.00 | 54,800.00 | 320,570 |
| 2023-05-11 | 59,000.00 | 62,000.00 | 56,500.00 | 56,500.00 | 56,500.00 | 509,014 |
| 2023-05-10 | 58,300.00 | 58,900.00 | 56,500.00 | 57,500.00 | 57,500.00 | 145,870 |
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.