Emro Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 37,800.00 | 37,800.00 | 35,700.00 | 36,800.00 | 18,400.00 | 162,888 |
| 2021-11-22 | 39,050.00 | 39,250.00 | 36,750.00 | 37,800.00 | 18,900.00 | 256,698 |
| 2021-11-19 | 41,150.00 | 41,350.00 | 39,500.00 | 39,700.00 | 19,850.00 | 144,762 |
| 2021-11-18 | 40,350.00 | 42,000.00 | 39,350.00 | 41,700.00 | 20,850.00 | 337,562 |
| 2021-11-17 | 37,000.00 | 40,600.00 | 37,000.00 | 39,900.00 | 19,950.00 | 619,398 |
| 2021-11-16 | 36,300.00 | 39,650.00 | 35,650.00 | 36,800.00 | 18,400.00 | 640,674 |
| 2021-11-15 | 36,850.00 | 37,500.00 | 34,850.00 | 36,800.00 | 18,400.00 | 431,004 |
| 2021-11-12 | 34,800.00 | 37,500.00 | 34,100.00 | 37,400.00 | 18,700.00 | 368,004 |
| 2021-11-11 | 32,550.00 | 34,850.00 | 32,150.00 | 34,700.00 | 17,350.00 | 157,038 |
| 2021-11-10 | 33,550.00 | 33,550.00 | 32,500.00 | 32,700.00 | 16,350.00 | 87,766 |
| 2021-11-09 | 31,600.00 | 33,750.00 | 30,750.00 | 33,550.00 | 16,775.00 | 220,002 |
| 2021-11-08 | 31,800.00 | 32,300.00 | 31,200.00 | 31,600.00 | 15,800.00 | 56,470 |
| 2021-11-05 | 31,900.00 | 32,150.00 | 31,000.00 | 32,000.00 | 16,000.00 | 85,930 |
| 2021-11-04 | 31,300.00 | 32,000.00 | 30,900.00 | 31,900.00 | 15,950.00 | 72,286 |
| 2021-11-03 | 33,350.00 | 33,350.00 | 30,950.00 | 31,000.00 | 15,500.00 | 133,506 |
| 2021-11-02 | 32,400.00 | 33,100.00 | 32,200.00 | 33,000.00 | 16,500.00 | 76,802 |
| 2021-11-01 | 33,000.00 | 33,400.00 | 32,000.00 | 32,400.00 | 16,200.00 | 78,424 |
| 2021-10-29 | 33,400.00 | 33,700.00 | 32,100.00 | 33,000.00 | 16,500.00 | 81,500 |
| 2021-10-28 | 33,400.00 | 34,000.00 | 32,850.00 | 33,400.00 | 16,700.00 | 95,634 |
| 2021-10-27 | 33,200.00 | 33,500.00 | 31,900.00 | 33,400.00 | 16,700.00 | 91,740 |
| 2021-10-26 | 32,550.00 | 33,950.00 | 32,550.00 | 33,200.00 | 16,600.00 | 62,108 |
| 2021-10-25 | 33,000.00 | 33,450.00 | 31,900.00 | 32,800.00 | 16,400.00 | 111,144 |
| 2021-10-22 | 31,700.00 | 32,900.00 | 31,450.00 | 32,750.00 | 16,375.00 | 136,544 |
| 2021-10-21 | 33,100.00 | 33,100.00 | 30,800.00 | 31,400.00 | 15,700.00 | 127,996 |
| 2021-10-20 | 34,250.00 | 34,250.00 | 32,550.00 | 32,650.00 | 16,325.00 | 91,600 |
| 2021-10-19 | 33,800.00 | 34,800.00 | 33,100.00 | 33,900.00 | 16,950.00 | 79,446 |
| 2021-10-18 | 33,950.00 | 34,500.00 | 33,550.00 | 33,900.00 | 16,950.00 | 40,998 |
| 2021-10-15 | 35,000.00 | 35,000.00 | 33,450.00 | 34,000.00 | 17,000.00 | 85,804 |
| 2021-10-14 | 32,800.00 | 34,550.00 | 32,600.00 | 34,350.00 | 17,175.00 | 116,854 |
← NewerPage 21 of 21 · 1,229 trading days
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.