Emro Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 15,550.00 | 15,900.00 | 15,450.00 | 15,450.00 | 15,450.00 | 34,990 |
| 2022-05-18 | 16,300.00 | 16,550.00 | 15,700.00 | 16,150.00 | 16,150.00 | 41,973 |
| 2022-05-17 | 15,350.00 | 16,400.00 | 15,350.00 | 16,400.00 | 16,400.00 | 53,516 |
| 2022-05-16 | 16,600.00 | 16,600.00 | 15,350.00 | 15,600.00 | 15,600.00 | 71,947 |
| 2022-05-13 | 16,600.00 | 16,750.00 | 15,900.00 | 16,400.00 | 16,400.00 | 76,343 |
| 2022-05-12 | 17,000.00 | 17,050.00 | 16,100.00 | 16,250.00 | 16,250.00 | 73,895 |
| 2022-05-11 | 17,650.00 | 17,700.00 | 16,900.00 | 17,250.00 | 17,250.00 | 56,948 |
| 2022-05-10 | 17,800.00 | 17,800.00 | 16,700.00 | 17,700.00 | 17,700.00 | 160,569 |
| 2022-05-09 | 18,350.00 | 18,400.00 | 17,500.00 | 18,050.00 | 18,050.00 | 98,070 |
| 2022-05-06 | 18,300.00 | 18,600.00 | 18,100.00 | 18,300.00 | 18,300.00 | 18,477 |
| 2022-05-04 | 18,450.00 | 18,800.00 | 18,350.00 | 18,600.00 | 18,600.00 | 18,718 |
| 2022-05-03 | 19,100.00 | 19,150.00 | 18,300.00 | 18,400.00 | 18,400.00 | 62,629 |
| 2022-05-02 | 18,900.00 | 18,900.00 | 18,350.00 | 18,650.00 | 18,650.00 | 16,259 |
| 2022-04-29 | 18,800.00 | 19,000.00 | 18,400.00 | 18,950.00 | 18,950.00 | 32,502 |
| 2022-04-28 | 19,200.00 | 19,200.00 | 18,300.00 | 18,800.00 | 18,800.00 | 48,566 |
| 2022-04-27 | 18,800.00 | 19,500.00 | 18,750.00 | 18,900.00 | 18,900.00 | 53,635 |
| 2022-04-26 | 18,600.00 | 19,500.00 | 18,600.00 | 19,400.00 | 19,400.00 | 90,913 |
| 2022-04-25 | 19,050.00 | 19,350.00 | 18,100.00 | 18,450.00 | 18,450.00 | 60,420 |
| 2022-04-22 | 18,900.00 | 19,100.00 | 18,650.00 | 18,950.00 | 18,950.00 | 24,415 |
| 2022-04-21 | 19,400.00 | 19,400.00 | 18,900.00 | 19,050.00 | 19,050.00 | 38,934 |
| 2022-04-20 | 19,250.00 | 19,300.00 | 18,850.00 | 19,150.00 | 19,150.00 | 25,090 |
| 2022-04-19 | 19,300.00 | 19,300.00 | 18,900.00 | 19,100.00 | 19,100.00 | 25,849 |
| 2022-04-18 | 19,000.00 | 19,700.00 | 18,800.00 | 19,050.00 | 19,050.00 | 53,775 |
| 2022-04-15 | 18,950.00 | 19,250.00 | 18,500.00 | 19,150.00 | 19,150.00 | 75,674 |
| 2022-04-14 | 19,250.00 | 19,450.00 | 19,150.00 | 19,250.00 | 19,250.00 | 21,449 |
| 2022-04-13 | 19,250.00 | 19,500.00 | 19,050.00 | 19,300.00 | 19,300.00 | 29,228 |
| 2022-04-12 | 19,450.00 | 19,550.00 | 19,000.00 | 19,150.00 | 19,150.00 | 101,775 |
| 2022-04-11 | 20,100.00 | 20,350.00 | 19,450.00 | 19,850.00 | 19,850.00 | 82,162 |
| 2022-04-08 | 19,300.00 | 20,050.00 | 19,200.00 | 19,900.00 | 19,900.00 | 139,068 |
| 2022-04-07 | 19,800.00 | 20,100.00 | 19,000.00 | 19,100.00 | 19,100.00 | 121,160 |
| 2022-04-06 | 19,700.00 | 19,800.00 | 19,300.00 | 19,550.00 | 19,550.00 | 54,451 |
| 2022-04-05 | 19,050.00 | 19,900.00 | 18,750.00 | 19,800.00 | 19,800.00 | 115,076 |
| 2022-04-04 | 19,050.00 | 19,150.00 | 18,600.00 | 19,050.00 | 19,050.00 | 49,702 |
| 2022-04-01 | 18,250.00 | 19,300.00 | 18,250.00 | 19,050.00 | 19,050.00 | 120,496 |
| 2022-03-31 | 18,150.00 | 18,800.00 | 18,150.00 | 18,350.00 | 18,350.00 | 25,178 |
| 2022-03-30 | 18,750.00 | 18,750.00 | 18,200.00 | 18,250.00 | 18,250.00 | 36,987 |
| 2022-03-29 | 18,800.00 | 18,800.00 | 18,350.00 | 18,600.00 | 18,600.00 | 38,597 |
| 2022-03-28 | 18,900.00 | 18,900.00 | 18,350.00 | 18,650.00 | 18,650.00 | 63,024 |
| 2022-03-25 | 18,950.00 | 19,200.00 | 18,200.00 | 18,900.00 | 18,900.00 | 144,253 |
| 2022-03-24 | 18,850.00 | 19,450.00 | 18,700.00 | 18,850.00 | 18,850.00 | 126,048 |
| 2022-03-23 | 19,000.00 | 19,200.00 | 18,600.00 | 18,700.00 | 18,700.00 | 84,606 |
| 2022-03-22 | 18,550.00 | 19,600.00 | 18,200.00 | 18,950.00 | 18,950.00 | 334,639 |
| 2022-03-21 | 18,000.00 | 19,000.00 | 17,900.00 | 18,700.00 | 18,700.00 | 627,156 |
| 2022-03-18 | 17,600.00 | 19,550.00 | 17,350.00 | 17,600.00 | 17,600.00 | 1,044,475 |
| 2022-03-17 | 17,400.00 | 17,750.00 | 17,100.00 | 17,600.00 | 17,600.00 | 105,933 |
| 2022-03-16 | 17,350.00 | 17,350.00 | 16,850.00 | 17,150.00 | 17,150.00 | 43,668 |
| 2022-03-15 | 16,600.00 | 17,250.00 | 16,400.00 | 17,000.00 | 17,000.00 | 72,249 |
| 2022-03-14 | 17,100.00 | 17,100.00 | 16,300.00 | 16,600.00 | 16,600.00 | 40,018 |
| 2022-03-11 | 17,450.00 | 17,450.00 | 16,800.00 | 16,950.00 | 16,950.00 | 36,574 |
| 2022-03-10 | 17,100.00 | 17,650.00 | 17,000.00 | 17,100.00 | 17,100.00 | 71,288 |
| 2022-03-08 | 16,700.00 | 17,100.00 | 16,400.00 | 16,750.00 | 16,750.00 | 43,429 |
| 2022-03-07 | 16,800.00 | 17,150.00 | 16,500.00 | 17,000.00 | 17,000.00 | 57,812 |
| 2022-03-04 | 17,450.00 | 17,700.00 | 17,200.00 | 17,300.00 | 17,300.00 | 105,297 |
| 2022-03-03 | 16,700.00 | 17,450.00 | 16,450.00 | 17,400.00 | 17,400.00 | 86,936 |
| 2022-03-02 | 16,150.00 | 16,800.00 | 15,950.00 | 16,550.00 | 16,550.00 | 56,410 |
| 2022-02-28 | 16,200.00 | 16,350.00 | 15,950.00 | 16,150.00 | 16,150.00 | 27,345 |
| 2022-02-25 | 16,200.00 | 16,650.00 | 16,000.00 | 16,250.00 | 16,250.00 | 110,660 |
| 2022-02-24 | 15,950.00 | 16,250.00 | 15,350.00 | 16,200.00 | 16,200.00 | 116,707 |
| 2022-02-23 | 16,400.00 | 16,450.00 | 15,550.00 | 16,250.00 | 16,250.00 | 117,823 |
| 2022-02-22 | 15,950.00 | 16,450.00 | 15,850.00 | 16,200.00 | 16,200.00 | 105,774 |
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.