Emro Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 16,250.00 | 16,600.00 | 15,750.00 | 16,400.00 | 16,400.00 | 129,061 |
| 2022-02-18 | 15,700.00 | 16,950.00 | 15,500.00 | 16,400.00 | 16,400.00 | 131,835 |
| 2022-02-17 | 16,000.00 | 16,700.00 | 15,700.00 | 16,100.00 | 16,100.00 | 249,148 |
| 2022-02-16 | 15,300.00 | 16,000.00 | 15,150.00 | 15,750.00 | 15,750.00 | 179,703 |
| 2022-02-15 | 14,550.00 | 15,750.00 | 14,400.00 | 14,800.00 | 14,800.00 | 260,413 |
| 2022-02-14 | 15,300.00 | 15,350.00 | 14,300.00 | 14,500.00 | 14,500.00 | 294,102 |
| 2022-02-11 | 16,050.00 | 16,300.00 | 15,400.00 | 15,550.00 | 15,550.00 | 529,892 |
| 2022-02-10 | 16,700.00 | 21,300.00 | 16,500.00 | 16,700.00 | 16,700.00 | 2,071,064 |
| 2022-02-09 | 18,250.00 | 18,800.00 | 16,600.00 | 16,700.00 | 16,700.00 | 320,717 |
| 2022-02-08 | 18,100.00 | 18,350.00 | 17,900.00 | 18,150.00 | 18,150.00 | 27,167 |
| 2022-02-07 | 18,050.00 | 18,500.00 | 17,750.00 | 18,200.00 | 18,200.00 | 49,300 |
| 2022-02-04 | 18,500.00 | 18,700.00 | 18,100.00 | 18,600.00 | 18,600.00 | 15,561 |
| 2022-02-03 | 18,850.00 | 18,850.00 | 18,150.00 | 18,450.00 | 18,450.00 | 21,574 |
| 2022-01-28 | 18,400.00 | 18,850.00 | 17,800.00 | 18,300.00 | 18,300.00 | 39,414 |
| 2022-01-27 | 19,150.00 | 19,150.00 | 18,000.00 | 18,500.00 | 18,500.00 | 31,460 |
| 2022-01-26 | 18,850.00 | 19,100.00 | 18,500.00 | 19,100.00 | 19,100.00 | 22,465 |
| 2022-01-25 | 18,300.00 | 18,850.00 | 17,750.00 | 18,850.00 | 18,850.00 | 45,305 |
| 2022-01-24 | 19,050.00 | 19,050.00 | 18,050.00 | 18,300.00 | 18,300.00 | 93,372 |
| 2022-01-21 | 20,150.00 | 20,200.00 | 19,100.00 | 19,350.00 | 19,350.00 | 84,436 |
| 2022-01-20 | 20,650.00 | 21,000.00 | 20,000.00 | 20,300.00 | 20,300.00 | 100,052 |
| 2022-01-19 | 20,550.00 | 22,350.00 | 20,150.00 | 20,600.00 | 20,600.00 | 159,830 |
| 2022-01-18 | 20,850.00 | 20,900.00 | 19,850.00 | 20,600.00 | 20,600.00 | 130,364 |
| 2022-01-17 | 21,000.00 | 22,100.00 | 19,250.00 | 20,750.00 | 20,750.00 | 218,560 |
| 2022-01-14 | 41,250.00 | 43,150.00 | 40,550.00 | 41,700.00 | 20,850.00 | 306,622 |
| 2022-01-13 | 40,900.00 | 41,700.00 | 40,600.00 | 41,550.00 | 20,775.00 | 112,836 |
| 2022-01-12 | 40,800.00 | 41,450.00 | 40,750.00 | 40,850.00 | 20,425.00 | 98,740 |
| 2022-01-11 | 42,150.00 | 42,500.00 | 40,200.00 | 40,800.00 | 20,400.00 | 151,206 |
| 2022-01-10 | 43,200.00 | 43,900.00 | 42,050.00 | 42,150.00 | 21,075.00 | 278,348 |
| 2022-01-07 | 40,300.00 | 42,450.00 | 39,900.00 | 41,900.00 | 20,950.00 | 135,490 |
| 2022-01-06 | 41,200.00 | 41,200.00 | 39,800.00 | 40,300.00 | 20,150.00 | 215,838 |
| 2022-01-05 | 41,850.00 | 42,600.00 | 41,200.00 | 41,500.00 | 20,750.00 | 183,230 |
| 2022-01-04 | 43,700.00 | 44,250.00 | 41,600.00 | 41,850.00 | 20,925.00 | 805,224 |
| 2022-01-03 | 40,750.00 | 41,150.00 | 39,050.00 | 40,550.00 | 20,275.00 | 134,686 |
| 2021-12-30 | 40,750.00 | 42,200.00 | 39,950.00 | 40,700.00 | 20,350.00 | 204,880 |
| 2021-12-29 | 40,850.00 | 41,500.00 | 40,000.00 | 40,750.00 | 20,375.00 | 178,682 |
| 2021-12-28 | 39,700.00 | 41,050.00 | 39,300.00 | 40,900.00 | 20,450.00 | 253,372 |
| 2021-12-27 | 37,750.00 | 39,800.00 | 37,100.00 | 39,700.00 | 19,850.00 | 250,432 |
| 2021-12-24 | 37,450.00 | 38,200.00 | 36,500.00 | 37,550.00 | 18,775.00 | 86,160 |
| 2021-12-23 | 37,100.00 | 37,600.00 | 36,550.00 | 37,050.00 | 18,525.00 | 65,104 |
| 2021-12-22 | 37,700.00 | 38,600.00 | 36,200.00 | 36,550.00 | 18,275.00 | 230,908 |
| 2021-12-21 | 36,250.00 | 37,500.00 | 35,750.00 | 37,250.00 | 18,625.00 | 76,700 |
| 2021-12-20 | 36,950.00 | 37,600.00 | 35,850.00 | 36,250.00 | 18,125.00 | 64,548 |
| 2021-12-17 | 36,000.00 | 37,300.00 | 35,450.00 | 36,950.00 | 18,475.00 | 92,828 |
| 2021-12-16 | 37,250.00 | 37,950.00 | 36,100.00 | 36,250.00 | 18,125.00 | 74,054 |
| 2021-12-15 | 38,000.00 | 38,000.00 | 36,600.00 | 37,250.00 | 18,625.00 | 88,358 |
| 2021-12-14 | 39,250.00 | 39,950.00 | 37,400.00 | 38,000.00 | 19,000.00 | 178,446 |
| 2021-12-13 | 38,400.00 | 40,000.00 | 37,750.00 | 39,250.00 | 19,625.00 | 294,894 |
| 2021-12-10 | 36,350.00 | 39,800.00 | 35,750.00 | 38,150.00 | 19,075.00 | 380,792 |
| 2021-12-09 | 36,250.00 | 36,350.00 | 35,600.00 | 35,700.00 | 17,850.00 | 72,818 |
| 2021-12-08 | 36,650.00 | 37,500.00 | 36,250.00 | 36,350.00 | 18,175.00 | 118,762 |
| 2021-12-07 | 35,100.00 | 36,800.00 | 34,650.00 | 36,650.00 | 18,325.00 | 124,982 |
| 2021-12-06 | 35,550.00 | 35,950.00 | 34,500.00 | 35,300.00 | 17,650.00 | 73,912 |
| 2021-12-03 | 36,100.00 | 36,150.00 | 35,000.00 | 35,500.00 | 17,750.00 | 87,792 |
| 2021-12-02 | 34,900.00 | 37,150.00 | 34,900.00 | 36,100.00 | 18,050.00 | 93,458 |
| 2021-12-01 | 34,000.00 | 36,050.00 | 33,050.00 | 35,750.00 | 17,875.00 | 126,262 |
| 2021-11-30 | 35,000.00 | 35,600.00 | 33,450.00 | 34,000.00 | 17,000.00 | 195,948 |
| 2021-11-29 | 35,700.00 | 36,250.00 | 34,000.00 | 34,750.00 | 17,375.00 | 218,160 |
| 2021-11-26 | 38,050.00 | 38,700.00 | 36,450.00 | 36,500.00 | 18,250.00 | 108,844 |
| 2021-11-25 | 38,050.00 | 38,050.00 | 36,500.00 | 38,000.00 | 19,000.00 | 99,398 |
| 2021-11-24 | 36,500.00 | 38,600.00 | 36,450.00 | 38,050.00 | 19,025.00 | 137,124 |
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.