Emro Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 19,690.00 | 20,100.00 | 19,310.00 | 19,900.00 | 19,900.00 | 74,171 |
| 2023-02-08 | 19,770.00 | 19,930.00 | 19,590.00 | 19,690.00 | 19,690.00 | 80,384 |
| 2023-02-07 | 19,200.00 | 19,950.00 | 19,130.00 | 19,750.00 | 19,750.00 | 129,942 |
| 2023-02-06 | 19,750.00 | 19,750.00 | 19,100.00 | 19,210.00 | 19,210.00 | 76,089 |
| 2023-02-03 | 19,160.00 | 19,590.00 | 18,830.00 | 19,250.00 | 19,250.00 | 170,883 |
| 2023-02-02 | 18,700.00 | 19,510.00 | 18,500.00 | 19,180.00 | 19,180.00 | 364,618 |
| 2023-02-01 | 18,550.00 | 18,790.00 | 18,070.00 | 18,330.00 | 18,330.00 | 120,573 |
| 2023-01-31 | 17,800.00 | 18,550.00 | 17,320.00 | 18,410.00 | 18,410.00 | 254,109 |
| 2023-01-30 | 18,460.00 | 18,700.00 | 17,600.00 | 17,810.00 | 17,810.00 | 99,493 |
| 2023-01-27 | 17,160.00 | 18,350.00 | 16,900.00 | 17,940.00 | 17,940.00 | 264,357 |
| 2023-01-26 | 16,500.00 | 16,800.00 | 16,270.00 | 16,800.00 | 16,800.00 | 52,139 |
| 2023-01-25 | 17,100.00 | 17,450.00 | 16,320.00 | 16,500.00 | 16,500.00 | 118,064 |
| 2023-01-20 | 16,850.00 | 18,150.00 | 16,600.00 | 17,100.00 | 17,100.00 | 139,225 |
| 2023-01-19 | 17,800.00 | 17,950.00 | 16,300.00 | 17,150.00 | 17,150.00 | 208,096 |
| 2023-01-18 | 17,150.00 | 18,950.00 | 16,950.00 | 17,800.00 | 17,800.00 | 283,562 |
| 2023-01-17 | 17,350.00 | 17,750.00 | 16,750.00 | 16,900.00 | 16,900.00 | 92,298 |
| 2023-01-16 | 16,550.00 | 17,850.00 | 16,550.00 | 17,350.00 | 17,350.00 | 176,150 |
| 2023-01-13 | 16,250.00 | 16,500.00 | 16,000.00 | 16,500.00 | 16,500.00 | 53,211 |
| 2023-01-12 | 16,600.00 | 16,600.00 | 15,950.00 | 16,150.00 | 16,150.00 | 47,863 |
| 2023-01-11 | 16,300.00 | 16,700.00 | 16,050.00 | 16,500.00 | 16,500.00 | 94,335 |
| 2023-01-10 | 15,700.00 | 16,200.00 | 15,450.00 | 16,200.00 | 16,200.00 | 39,740 |
| 2023-01-09 | 15,800.00 | 16,200.00 | 15,750.00 | 16,050.00 | 16,050.00 | 33,787 |
| 2023-01-06 | 16,150.00 | 16,600.00 | 15,800.00 | 16,150.00 | 16,150.00 | 85,136 |
| 2023-01-05 | 15,650.00 | 16,150.00 | 15,600.00 | 15,800.00 | 15,800.00 | 72,638 |
| 2023-01-04 | 14,500.00 | 16,400.00 | 14,500.00 | 15,700.00 | 15,700.00 | 235,066 |
| 2023-01-03 | 14,300.00 | 14,550.00 | 13,900.00 | 14,500.00 | 14,500.00 | 59,968 |
| 2023-01-02 | 13,150.00 | 14,700.00 | 13,150.00 | 14,050.00 | 14,050.00 | 93,983 |
| 2022-12-29 | 12,950.00 | 13,200.00 | 12,900.00 | 13,150.00 | 13,150.00 | 27,482 |
| 2022-12-28 | 13,450.00 | 13,450.00 | 13,000.00 | 13,100.00 | 13,100.00 | 31,262 |
| 2022-12-27 | 13,400.00 | 13,500.00 | 13,200.00 | 13,450.00 | 13,450.00 | 23,472 |
| 2022-12-26 | 12,950.00 | 13,450.00 | 12,800.00 | 13,450.00 | 13,450.00 | 14,379 |
| 2022-12-23 | 12,900.00 | 13,200.00 | 12,850.00 | 13,000.00 | 13,000.00 | 16,886 |
| 2022-12-22 | 12,950.00 | 13,400.00 | 12,900.00 | 13,100.00 | 13,100.00 | 8,482 |
| 2022-12-21 | 12,800.00 | 13,100.00 | 12,500.00 | 12,950.00 | 12,950.00 | 9,112 |
| 2022-12-20 | 12,800.00 | 12,950.00 | 12,600.00 | 12,950.00 | 12,950.00 | 8,224 |
| 2022-12-19 | 13,000.00 | 13,050.00 | 12,750.00 | 13,000.00 | 13,000.00 | 8,065 |
| 2022-12-16 | 13,150.00 | 13,150.00 | 12,850.00 | 13,000.00 | 13,000.00 | 9,146 |
| 2022-12-15 | 13,050.00 | 13,150.00 | 12,950.00 | 13,050.00 | 13,050.00 | 2,064 |
| 2022-12-14 | 13,100.00 | 13,450.00 | 13,000.00 | 13,000.00 | 13,000.00 | 8,681 |
| 2022-12-13 | 13,100.00 | 13,300.00 | 12,950.00 | 13,100.00 | 13,100.00 | 8,508 |
| 2022-12-12 | 13,700.00 | 13,700.00 | 13,050.00 | 13,150.00 | 13,150.00 | 10,094 |
| 2022-12-09 | 13,200.00 | 13,700.00 | 13,100.00 | 13,500.00 | 13,500.00 | 10,104 |
| 2022-12-08 | 13,000.00 | 13,450.00 | 12,800.00 | 13,450.00 | 13,450.00 | 9,863 |
| 2022-12-07 | 12,900.00 | 13,050.00 | 12,750.00 | 12,900.00 | 12,900.00 | 7,219 |
| 2022-12-06 | 13,300.00 | 13,350.00 | 13,000.00 | 13,050.00 | 13,050.00 | 7,100 |
| 2022-12-05 | 13,750.00 | 13,750.00 | 13,250.00 | 13,350.00 | 13,350.00 | 7,778 |
| 2022-12-02 | 13,250.00 | 13,450.00 | 13,150.00 | 13,400.00 | 13,400.00 | 3,937 |
| 2022-12-01 | 13,350.00 | 13,900.00 | 13,050.00 | 13,300.00 | 13,300.00 | 18,156 |
| 2022-11-30 | 13,150.00 | 13,600.00 | 12,900.00 | 13,250.00 | 13,250.00 | 19,550 |
| 2022-11-29 | 13,200.00 | 13,500.00 | 13,000.00 | 13,150.00 | 13,150.00 | 11,437 |
| 2022-11-28 | 13,500.00 | 13,500.00 | 12,900.00 | 13,200.00 | 13,200.00 | 18,950 |
| 2022-11-25 | 13,250.00 | 13,350.00 | 13,050.00 | 13,300.00 | 13,300.00 | 11,436 |
| 2022-11-24 | 13,150.00 | 13,350.00 | 13,100.00 | 13,300.00 | 13,300.00 | 13,067 |
| 2022-11-23 | 13,250.00 | 13,600.00 | 13,100.00 | 13,150.00 | 13,150.00 | 11,758 |
| 2022-11-22 | 13,150.00 | 13,250.00 | 13,050.00 | 13,250.00 | 13,250.00 | 7,410 |
| 2022-11-21 | 13,400.00 | 13,400.00 | 13,000.00 | 13,200.00 | 13,200.00 | 11,532 |
| 2022-11-18 | 13,800.00 | 13,800.00 | 13,400.00 | 13,400.00 | 13,400.00 | 11,374 |
| 2022-11-17 | 13,900.00 | 13,950.00 | 13,550.00 | 13,800.00 | 13,800.00 | 14,716 |
| 2022-11-16 | 13,800.00 | 14,100.00 | 13,300.00 | 13,900.00 | 13,900.00 | 28,460 |
| 2022-11-15 | 13,450.00 | 13,750.00 | 13,300.00 | 13,750.00 | 13,750.00 | 15,047 |
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.