Emro Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 59,000.00 | 60,000.00 | 56,200.00 | 58,200.00 | 58,200.00 | 183,410 |
| 2023-05-08 | 61,400.00 | 62,200.00 | 57,900.00 | 58,500.00 | 58,500.00 | 285,033 |
| 2023-05-04 | 61,300.00 | 63,200.00 | 60,200.00 | 60,600.00 | 60,600.00 | 202,205 |
| 2023-05-03 | 58,800.00 | 63,800.00 | 58,500.00 | 61,300.00 | 61,300.00 | 478,212 |
| 2023-05-02 | 59,700.00 | 62,400.00 | 58,100.00 | 60,000.00 | 60,000.00 | 380,872 |
| 2023-04-28 | 59,400.00 | 61,100.00 | 56,400.00 | 60,500.00 | 60,500.00 | 435,513 |
| 2023-04-27 | 59,200.00 | 63,000.00 | 57,200.00 | 59,100.00 | 59,100.00 | 870,774 |
| 2023-04-26 | 48,050.00 | 61,900.00 | 48,000.00 | 59,200.00 | 59,200.00 | 1,228,946 |
| 2023-04-25 | 56,900.00 | 57,600.00 | 47,500.00 | 49,700.00 | 49,700.00 | 1,031,081 |
| 2023-04-24 | 59,200.00 | 60,000.00 | 54,700.00 | 57,800.00 | 57,800.00 | 483,940 |
| 2023-04-21 | 60,700.00 | 66,800.00 | 57,300.00 | 60,100.00 | 60,100.00 | 1,177,873 |
| 2023-04-20 | 55,400.00 | 68,800.00 | 54,700.00 | 61,300.00 | 61,300.00 | 2,574,858 |
| 2023-04-19 | 55,000.00 | 56,300.00 | 53,200.00 | 56,000.00 | 56,000.00 | 245,368 |
| 2023-04-18 | 54,100.00 | 56,300.00 | 52,200.00 | 54,400.00 | 54,400.00 | 346,105 |
| 2023-04-17 | 51,900.00 | 54,600.00 | 49,600.00 | 54,500.00 | 54,500.00 | 427,609 |
| 2023-04-14 | 52,600.00 | 54,000.00 | 50,900.00 | 51,700.00 | 51,700.00 | 225,788 |
| 2023-04-13 | 52,000.00 | 53,900.00 | 49,650.00 | 52,300.00 | 52,300.00 | 354,727 |
| 2023-04-12 | 48,900.00 | 52,900.00 | 45,850.00 | 51,600.00 | 51,600.00 | 947,964 |
| 2023-04-11 | 50,700.00 | 52,100.00 | 48,800.00 | 50,000.00 | 50,000.00 | 655,576 |
| 2023-04-10 | 58,800.00 | 59,000.00 | 50,200.00 | 51,700.00 | 51,700.00 | 935,782 |
| 2023-04-07 | 56,300.00 | 59,800.00 | 54,900.00 | 58,600.00 | 58,600.00 | 440,364 |
| 2023-04-06 | 56,600.00 | 61,300.00 | 54,400.00 | 56,100.00 | 56,100.00 | 893,863 |
| 2023-04-05 | 54,000.00 | 56,300.00 | 53,100.00 | 56,000.00 | 56,000.00 | 291,595 |
| 2023-04-04 | 52,500.00 | 56,800.00 | 52,000.00 | 54,900.00 | 54,900.00 | 355,524 |
| 2023-04-03 | 55,200.00 | 56,400.00 | 53,000.00 | 53,600.00 | 53,600.00 | 298,290 |
| 2023-03-31 | 53,600.00 | 57,000.00 | 51,500.00 | 55,300.00 | 55,300.00 | 435,436 |
| 2023-03-30 | 54,500.00 | 59,400.00 | 53,200.00 | 54,700.00 | 54,700.00 | 577,812 |
| 2023-03-29 | 48,900.00 | 56,000.00 | 47,050.00 | 56,000.00 | 56,000.00 | 921,149 |
| 2023-03-28 | 45,750.00 | 49,000.00 | 44,550.00 | 48,450.00 | 48,450.00 | 641,706 |
| 2023-03-27 | 46,150.00 | 46,950.00 | 44,850.00 | 45,800.00 | 45,800.00 | 460,044 |
| 2023-03-24 | 50,300.00 | 51,100.00 | 44,250.00 | 47,400.00 | 47,400.00 | 864,753 |
| 2023-03-23 | 47,300.00 | 52,100.00 | 46,250.00 | 48,800.00 | 48,800.00 | 1,373,200 |
| 2023-03-22 | 41,100.00 | 46,500.00 | 40,050.00 | 46,450.00 | 46,450.00 | 1,450,279 |
| 2023-03-21 | 40,500.00 | 41,350.00 | 38,700.00 | 40,400.00 | 40,400.00 | 692,458 |
| 2023-03-20 | 41,500.00 | 43,800.00 | 39,550.00 | 40,050.00 | 40,050.00 | 1,144,001 |
| 2023-03-17 | 36,800.00 | 45,750.00 | 34,050.00 | 40,950.00 | 40,950.00 | 7,349,181 |
| 2023-03-16 | 39,250.00 | 39,250.00 | 35,750.00 | 37,900.00 | 37,900.00 | 6,099,266 |
| 2023-03-15 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 236,705 |
| 2023-03-14 | 26,950.00 | 27,000.00 | 22,300.00 | 23,250.00 | 23,250.00 | 592,980 |
| 2023-03-13 | 25,700.00 | 26,750.00 | 25,200.00 | 26,750.00 | 26,750.00 | 145,667 |
| 2023-03-10 | 25,700.00 | 27,000.00 | 25,000.00 | 25,650.00 | 25,650.00 | 158,197 |
| 2023-03-09 | 25,550.00 | 26,950.00 | 24,900.00 | 26,100.00 | 26,100.00 | 167,122 |
| 2023-03-08 | 23,700.00 | 26,700.00 | 23,600.00 | 25,800.00 | 25,800.00 | 282,249 |
| 2023-03-07 | 24,700.00 | 24,950.00 | 23,350.00 | 23,850.00 | 23,850.00 | 157,416 |
| 2023-03-06 | 22,850.00 | 26,300.00 | 22,850.00 | 24,450.00 | 24,450.00 | 562,587 |
| 2023-03-03 | 22,800.00 | 23,250.00 | 22,250.00 | 22,600.00 | 22,600.00 | 80,686 |
| 2023-03-02 | 22,350.00 | 22,900.00 | 21,500.00 | 22,750.00 | 22,750.00 | 131,380 |
| 2023-02-28 | 22,000.00 | 22,700.00 | 21,250.00 | 22,150.00 | 22,150.00 | 103,689 |
| 2023-02-27 | 20,550.00 | 22,750.00 | 20,150.00 | 22,400.00 | 22,400.00 | 523,329 |
| 2023-02-24 | 19,490.00 | 21,050.00 | 19,470.00 | 20,300.00 | 20,300.00 | 326,261 |
| 2023-02-23 | 18,400.00 | 19,530.00 | 18,230.00 | 19,490.00 | 19,490.00 | 80,312 |
| 2023-02-22 | 18,120.00 | 18,900.00 | 17,510.00 | 18,700.00 | 18,700.00 | 86,311 |
| 2023-02-21 | 19,070.00 | 19,270.00 | 18,080.00 | 18,310.00 | 18,310.00 | 78,747 |
| 2023-02-20 | 19,340.00 | 19,570.00 | 18,710.00 | 19,070.00 | 19,070.00 | 42,371 |
| 2023-02-17 | 18,910.00 | 19,300.00 | 18,690.00 | 19,070.00 | 19,070.00 | 43,923 |
| 2023-02-16 | 18,970.00 | 19,230.00 | 18,780.00 | 19,100.00 | 19,100.00 | 44,302 |
| 2023-02-15 | 19,500.00 | 19,540.00 | 18,660.00 | 18,970.00 | 18,970.00 | 93,587 |
| 2023-02-14 | 19,740.00 | 19,740.00 | 19,060.00 | 19,500.00 | 19,500.00 | 78,464 |
| 2023-02-13 | 19,980.00 | 19,980.00 | 19,320.00 | 19,680.00 | 19,680.00 | 73,224 |
| 2023-02-10 | 19,950.00 | 19,990.00 | 19,470.00 | 19,960.00 | 19,960.00 | 43,202 |
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.