Emro Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 15,400.00 | 15,550.00 | 15,200.00 | 15,450.00 | 15,450.00 | 34,042 |
| 2022-08-12 | 15,150.00 | 15,450.00 | 15,050.00 | 15,400.00 | 15,400.00 | 30,146 |
| 2022-08-11 | 15,250.00 | 15,550.00 | 14,850.00 | 15,150.00 | 15,150.00 | 60,770 |
| 2022-08-10 | 15,600.00 | 15,600.00 | 15,200.00 | 15,200.00 | 15,200.00 | 34,262 |
| 2022-08-09 | 16,150.00 | 16,200.00 | 15,500.00 | 15,600.00 | 15,600.00 | 90,993 |
| 2022-08-08 | 16,200.00 | 16,200.00 | 15,500.00 | 16,000.00 | 16,000.00 | 72,027 |
| 2022-08-05 | 16,550.00 | 16,550.00 | 15,800.00 | 16,250.00 | 16,250.00 | 51,481 |
| 2022-08-04 | 16,200.00 | 16,750.00 | 15,950.00 | 16,550.00 | 16,550.00 | 37,985 |
| 2022-08-03 | 15,650.00 | 16,200.00 | 15,500.00 | 16,200.00 | 16,200.00 | 40,716 |
| 2022-08-02 | 16,600.00 | 16,600.00 | 15,400.00 | 15,650.00 | 15,650.00 | 91,736 |
| 2022-08-01 | 17,000.00 | 17,050.00 | 16,500.00 | 16,550.00 | 16,550.00 | 13,119 |
| 2022-07-29 | 17,000.00 | 17,100.00 | 16,700.00 | 16,950.00 | 16,950.00 | 26,228 |
| 2022-07-28 | 17,100.00 | 17,200.00 | 16,850.00 | 17,000.00 | 17,000.00 | 11,383 |
| 2022-07-27 | 17,050.00 | 17,100.00 | 16,850.00 | 17,100.00 | 17,100.00 | 9,233 |
| 2022-07-26 | 16,850.00 | 17,100.00 | 16,550.00 | 17,050.00 | 17,050.00 | 19,947 |
| 2022-07-25 | 16,650.00 | 16,900.00 | 16,350.00 | 16,850.00 | 16,850.00 | 15,839 |
| 2022-07-22 | 16,900.00 | 16,900.00 | 16,450.00 | 16,600.00 | 16,600.00 | 14,185 |
| 2022-07-21 | 16,700.00 | 16,850.00 | 16,500.00 | 16,650.00 | 16,650.00 | 7,591 |
| 2022-07-20 | 17,000.00 | 17,100.00 | 16,500.00 | 16,550.00 | 16,550.00 | 18,212 |
| 2022-07-19 | 16,700.00 | 16,950.00 | 16,450.00 | 16,900.00 | 16,900.00 | 12,206 |
| 2022-07-18 | 17,100.00 | 17,100.00 | 16,450.00 | 16,700.00 | 16,700.00 | 15,957 |
| 2022-07-15 | 16,650.00 | 17,050.00 | 16,400.00 | 16,800.00 | 16,800.00 | 16,290 |
| 2022-07-14 | 16,750.00 | 17,000.00 | 16,350.00 | 16,650.00 | 16,650.00 | 21,866 |
| 2022-07-13 | 16,800.00 | 17,200.00 | 16,500.00 | 16,700.00 | 16,700.00 | 36,446 |
| 2022-07-12 | 16,500.00 | 17,300.00 | 16,150.00 | 16,850.00 | 16,850.00 | 54,116 |
| 2022-07-11 | 16,500.00 | 16,700.00 | 16,300.00 | 16,600.00 | 16,600.00 | 21,152 |
| 2022-07-08 | 15,600.00 | 16,500.00 | 15,600.00 | 16,500.00 | 16,500.00 | 66,135 |
| 2022-07-07 | 15,550.00 | 15,700.00 | 15,350.00 | 15,500.00 | 15,500.00 | 7,341 |
| 2022-07-06 | 15,500.00 | 15,900.00 | 15,000.00 | 15,600.00 | 15,600.00 | 30,635 |
| 2022-07-05 | 15,050.00 | 15,800.00 | 14,850.00 | 15,550.00 | 15,550.00 | 19,182 |
| 2022-07-04 | 15,050.00 | 15,800.00 | 14,000.00 | 15,000.00 | 15,000.00 | 98,137 |
| 2022-07-01 | 15,200.00 | 15,600.00 | 15,000.00 | 15,000.00 | 15,000.00 | 19,213 |
| 2022-06-30 | 15,950.00 | 16,050.00 | 15,150.00 | 15,150.00 | 15,150.00 | 26,160 |
| 2022-06-29 | 15,850.00 | 16,300.00 | 15,700.00 | 15,850.00 | 15,850.00 | 31,569 |
| 2022-06-28 | 16,300.00 | 16,550.00 | 16,050.00 | 16,200.00 | 16,200.00 | 23,452 |
| 2022-06-27 | 16,950.00 | 17,200.00 | 16,300.00 | 16,550.00 | 16,550.00 | 32,505 |
| 2022-06-24 | 16,000.00 | 16,900.00 | 16,000.00 | 16,550.00 | 16,550.00 | 63,042 |
| 2022-06-23 | 16,150.00 | 16,650.00 | 15,650.00 | 15,700.00 | 15,700.00 | 74,334 |
| 2022-06-22 | 16,700.00 | 16,900.00 | 16,150.00 | 16,150.00 | 16,150.00 | 132,027 |
| 2022-06-21 | 16,550.00 | 16,800.00 | 16,050.00 | 16,550.00 | 16,550.00 | 35,183 |
| 2022-06-20 | 16,950.00 | 17,350.00 | 16,200.00 | 16,450.00 | 16,450.00 | 33,073 |
| 2022-06-17 | 16,650.00 | 17,500.00 | 16,500.00 | 16,750.00 | 16,750.00 | 124,659 |
| 2022-06-16 | 16,900.00 | 17,500.00 | 16,300.00 | 16,850.00 | 16,850.00 | 123,552 |
| 2022-06-15 | 17,350.00 | 17,650.00 | 16,250.00 | 16,350.00 | 16,350.00 | 96,045 |
| 2022-06-14 | 15,950.00 | 17,500.00 | 15,950.00 | 17,350.00 | 17,350.00 | 149,959 |
| 2022-06-13 | 16,250.00 | 17,000.00 | 15,550.00 | 16,650.00 | 16,650.00 | 94,908 |
| 2022-06-10 | 16,100.00 | 16,700.00 | 16,050.00 | 16,700.00 | 16,700.00 | 19,865 |
| 2022-06-09 | 16,850.00 | 17,300.00 | 16,100.00 | 16,450.00 | 16,450.00 | 72,839 |
| 2022-06-08 | 16,450.00 | 16,900.00 | 16,450.00 | 16,850.00 | 16,850.00 | 17,161 |
| 2022-06-07 | 17,200.00 | 17,250.00 | 16,700.00 | 16,800.00 | 16,800.00 | 18,742 |
| 2022-06-03 | 17,200.00 | 17,550.00 | 17,050.00 | 17,250.00 | 17,250.00 | 20,177 |
| 2022-06-02 | 16,900.00 | 17,750.00 | 16,850.00 | 17,200.00 | 17,200.00 | 33,723 |
| 2022-05-31 | 16,250.00 | 17,050.00 | 16,200.00 | 16,950.00 | 16,950.00 | 36,842 |
| 2022-05-30 | 16,200.00 | 16,350.00 | 15,950.00 | 16,350.00 | 16,350.00 | 15,805 |
| 2022-05-27 | 15,850.00 | 16,300.00 | 15,800.00 | 16,100.00 | 16,100.00 | 34,378 |
| 2022-05-26 | 16,250.00 | 16,500.00 | 15,650.00 | 15,800.00 | 15,800.00 | 35,776 |
| 2022-05-25 | 16,150.00 | 16,400.00 | 16,100.00 | 16,350.00 | 16,350.00 | 17,467 |
| 2022-05-24 | 16,250.00 | 16,600.00 | 16,000.00 | 16,400.00 | 16,400.00 | 36,154 |
| 2022-05-23 | 16,100.00 | 16,700.00 | 15,900.00 | 16,250.00 | 16,250.00 | 53,528 |
| 2022-05-20 | 15,650.00 | 15,900.00 | 15,300.00 | 15,850.00 | 15,850.00 | 29,444 |
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.