Emro Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 13,450.00 | 13,550.00 | 13,250.00 | 13,450.00 | 13,450.00 | 11,936 |
| 2022-11-11 | 13,750.00 | 13,750.00 | 13,300.00 | 13,450.00 | 13,450.00 | 33,958 |
| 2022-11-10 | 13,450.00 | 13,700.00 | 13,200.00 | 13,400.00 | 13,400.00 | 5,086 |
| 2022-11-09 | 13,350.00 | 13,900.00 | 13,200.00 | 13,450.00 | 13,450.00 | 36,972 |
| 2022-11-08 | 13,650.00 | 14,000.00 | 13,200.00 | 13,350.00 | 13,350.00 | 38,838 |
| 2022-11-07 | 12,950.00 | 13,400.00 | 12,700.00 | 13,300.00 | 13,300.00 | 32,349 |
| 2022-11-04 | 12,550.00 | 13,150.00 | 12,350.00 | 12,900.00 | 12,900.00 | 17,461 |
| 2022-11-03 | 12,800.00 | 12,850.00 | 12,450.00 | 12,600.00 | 12,600.00 | 24,583 |
| 2022-11-02 | 12,700.00 | 12,900.00 | 12,400.00 | 12,850.00 | 12,850.00 | 19,654 |
| 2022-11-01 | 12,400.00 | 12,850.00 | 12,200.00 | 12,850.00 | 12,850.00 | 28,494 |
| 2022-10-31 | 12,750.00 | 12,750.00 | 12,300.00 | 12,350.00 | 12,350.00 | 18,060 |
| 2022-10-28 | 12,500.00 | 12,900.00 | 12,150.00 | 12,450.00 | 12,450.00 | 23,518 |
| 2022-10-27 | 12,450.00 | 12,450.00 | 12,200.00 | 12,450.00 | 12,450.00 | 34,151 |
| 2022-10-26 | 12,650.00 | 12,650.00 | 12,350.00 | 12,350.00 | 12,350.00 | 13,046 |
| 2022-10-25 | 12,800.00 | 12,950.00 | 12,550.00 | 12,550.00 | 12,550.00 | 16,220 |
| 2022-10-24 | 13,100.00 | 13,100.00 | 12,650.00 | 12,700.00 | 12,700.00 | 27,277 |
| 2022-10-21 | 13,050.00 | 13,300.00 | 12,850.00 | 12,950.00 | 12,950.00 | 13,283 |
| 2022-10-20 | 13,300.00 | 13,300.00 | 13,000.00 | 13,250.00 | 13,250.00 | 9,486 |
| 2022-10-19 | 13,600.00 | 13,600.00 | 13,050.00 | 13,300.00 | 13,300.00 | 21,492 |
| 2022-10-18 | 13,700.00 | 13,700.00 | 13,200.00 | 13,450.00 | 13,450.00 | 15,652 |
| 2022-10-17 | 13,600.00 | 13,850.00 | 13,000.00 | 13,450.00 | 13,450.00 | 29,922 |
| 2022-10-14 | 12,600.00 | 15,000.00 | 12,600.00 | 13,600.00 | 13,600.00 | 56,116 |
| 2022-10-13 | 13,050.00 | 13,050.00 | 12,450.00 | 12,550.00 | 12,550.00 | 19,349 |
| 2022-10-12 | 13,400.00 | 13,600.00 | 13,000.00 | 13,050.00 | 13,050.00 | 36,639 |
| 2022-10-11 | 13,800.00 | 13,800.00 | 13,350.00 | 13,400.00 | 13,400.00 | 14,273 |
| 2022-10-07 | 13,650.00 | 14,000.00 | 13,600.00 | 13,850.00 | 13,850.00 | 13,101 |
| 2022-10-06 | 13,600.00 | 13,900.00 | 13,500.00 | 13,900.00 | 13,900.00 | 13,085 |
| 2022-10-05 | 14,150.00 | 14,150.00 | 13,450.00 | 13,450.00 | 13,450.00 | 13,588 |
| 2022-10-04 | 13,700.00 | 14,200.00 | 13,700.00 | 13,850.00 | 13,850.00 | 17,928 |
| 2022-09-30 | 13,600.00 | 13,900.00 | 13,300.00 | 13,700.00 | 13,700.00 | 11,101 |
| 2022-09-29 | 13,850.00 | 14,300.00 | 13,700.00 | 13,700.00 | 13,700.00 | 26,803 |
| 2022-09-28 | 14,150.00 | 14,250.00 | 13,450.00 | 14,050.00 | 14,050.00 | 32,956 |
| 2022-09-27 | 14,950.00 | 14,950.00 | 13,850.00 | 14,150.00 | 14,150.00 | 35,488 |
| 2022-09-26 | 14,200.00 | 15,150.00 | 14,200.00 | 14,450.00 | 14,450.00 | 82,809 |
| 2022-09-23 | 14,900.00 | 15,050.00 | 14,450.00 | 14,500.00 | 14,500.00 | 28,120 |
| 2022-09-22 | 14,950.00 | 15,100.00 | 14,700.00 | 14,900.00 | 14,900.00 | 22,660 |
| 2022-09-21 | 15,350.00 | 15,500.00 | 14,600.00 | 15,250.00 | 15,250.00 | 90,270 |
| 2022-09-20 | 16,000.00 | 16,300.00 | 15,350.00 | 15,550.00 | 15,550.00 | 54,820 |
| 2022-09-19 | 15,950.00 | 16,250.00 | 15,400.00 | 16,000.00 | 16,000.00 | 38,654 |
| 2022-09-16 | 16,550.00 | 16,800.00 | 15,750.00 | 16,000.00 | 16,000.00 | 50,154 |
| 2022-09-15 | 16,150.00 | 16,850.00 | 16,150.00 | 16,500.00 | 16,500.00 | 104,797 |
| 2022-09-14 | 14,800.00 | 16,400.00 | 14,700.00 | 16,300.00 | 16,300.00 | 165,314 |
| 2022-09-13 | 15,100.00 | 15,350.00 | 14,900.00 | 15,050.00 | 15,050.00 | 40,207 |
| 2022-09-08 | 14,700.00 | 15,400.00 | 14,700.00 | 15,050.00 | 15,050.00 | 71,858 |
| 2022-09-07 | 14,550.00 | 14,750.00 | 14,000.00 | 14,550.00 | 14,550.00 | 59,287 |
| 2022-09-06 | 14,300.00 | 15,300.00 | 14,200.00 | 14,700.00 | 14,700.00 | 36,919 |
| 2022-09-05 | 14,800.00 | 14,800.00 | 14,250.00 | 14,400.00 | 14,400.00 | 36,644 |
| 2022-09-02 | 14,600.00 | 15,200.00 | 14,600.00 | 14,800.00 | 14,800.00 | 28,220 |
| 2022-09-01 | 14,900.00 | 15,100.00 | 14,400.00 | 14,750.00 | 14,750.00 | 37,316 |
| 2022-08-31 | 14,700.00 | 14,900.00 | 14,500.00 | 14,800.00 | 14,800.00 | 15,855 |
| 2022-08-30 | 14,550.00 | 14,750.00 | 14,300.00 | 14,750.00 | 14,750.00 | 18,416 |
| 2022-08-29 | 15,000.00 | 15,050.00 | 14,450.00 | 14,500.00 | 14,500.00 | 56,251 |
| 2022-08-26 | 14,700.00 | 16,100.00 | 14,550.00 | 15,300.00 | 15,300.00 | 155,180 |
| 2022-08-25 | 14,550.00 | 14,550.00 | 14,400.00 | 14,550.00 | 14,550.00 | 14,805 |
| 2022-08-24 | 14,600.00 | 14,900.00 | 14,350.00 | 14,500.00 | 14,500.00 | 36,310 |
| 2022-08-23 | 14,350.00 | 14,600.00 | 14,250.00 | 14,500.00 | 14,500.00 | 23,860 |
| 2022-08-22 | 15,000.00 | 15,100.00 | 14,300.00 | 14,300.00 | 14,300.00 | 91,003 |
| 2022-08-19 | 15,250.00 | 15,250.00 | 14,950.00 | 15,000.00 | 15,000.00 | 19,895 |
| 2022-08-18 | 15,050.00 | 15,500.00 | 15,000.00 | 15,100.00 | 15,100.00 | 23,982 |
| 2022-08-17 | 15,450.00 | 15,450.00 | 15,100.00 | 15,300.00 | 15,300.00 | 24,870 |
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.