Emro Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 44,000.00 | 44,050.00 | 43,100.00 | 43,500.00 | 43,500.00 | 40,086 |
| 2025-10-27 | 44,300.00 | 45,050.00 | 43,900.00 | 44,000.00 | 44,000.00 | 74,091 |
| 2025-10-24 | 44,400.00 | 44,400.00 | 43,350.00 | 43,600.00 | 43,600.00 | 54,057 |
| 2025-10-23 | 43,650.00 | 43,850.00 | 43,150.00 | 43,600.00 | 43,600.00 | 40,143 |
| 2025-10-22 | 42,000.00 | 44,900.00 | 41,550.00 | 44,150.00 | 44,150.00 | 130,937 |
| 2025-10-21 | 42,200.00 | 42,400.00 | 41,500.00 | 41,700.00 | 41,700.00 | 42,654 |
| 2025-10-20 | 40,900.00 | 41,950.00 | 40,450.00 | 41,800.00 | 41,800.00 | 53,452 |
| 2025-10-17 | 40,900.00 | 41,300.00 | 40,700.00 | 40,850.00 | 40,850.00 | 58,320 |
| 2025-10-16 | 41,200.00 | 41,800.00 | 40,850.00 | 41,200.00 | 41,200.00 | 44,735 |
| 2025-10-15 | 41,000.00 | 41,500.00 | 40,600.00 | 41,200.00 | 41,200.00 | 42,694 |
| 2025-10-14 | 42,500.00 | 42,850.00 | 40,350.00 | 40,950.00 | 40,950.00 | 123,303 |
| 2025-10-13 | 42,000.00 | 42,700.00 | 41,350.00 | 42,100.00 | 42,100.00 | 56,764 |
| 2025-10-10 | 43,600.00 | 43,950.00 | 42,700.00 | 43,200.00 | 43,200.00 | 71,081 |
| 2025-10-02 | 46,200.00 | 48,600.00 | 42,950.00 | 42,950.00 | 42,950.00 | 685,414 |
| 2025-10-01 | 40,900.00 | 41,250.00 | 40,700.00 | 40,950.00 | 40,950.00 | 21,576 |
| 2025-09-30 | 41,000.00 | 41,600.00 | 40,650.00 | 41,050.00 | 41,050.00 | 38,469 |
| 2025-09-29 | 41,700.00 | 42,200.00 | 40,900.00 | 41,150.00 | 41,150.00 | 59,748 |
| 2025-09-26 | 41,600.00 | 41,750.00 | 40,900.00 | 41,000.00 | 41,000.00 | 49,534 |
| 2025-09-25 | 41,300.00 | 42,700.00 | 41,150.00 | 42,100.00 | 42,100.00 | 68,178 |
| 2025-09-24 | 42,250.00 | 42,250.00 | 41,000.00 | 41,450.00 | 41,450.00 | 73,979 |
| 2025-09-23 | 42,500.00 | 43,350.00 | 41,850.00 | 42,150.00 | 42,150.00 | 67,292 |
| 2025-09-22 | 42,400.00 | 42,400.00 | 41,550.00 | 41,900.00 | 41,900.00 | 35,402 |
| 2025-09-19 | 43,000.00 | 43,300.00 | 42,000.00 | 42,300.00 | 42,300.00 | 94,699 |
| 2025-09-18 | 43,500.00 | 43,600.00 | 42,750.00 | 43,000.00 | 43,000.00 | 71,154 |
| 2025-09-17 | 44,300.00 | 44,600.00 | 43,000.00 | 43,250.00 | 43,250.00 | 37,642 |
| 2025-09-16 | 44,850.00 | 44,850.00 | 44,050.00 | 44,200.00 | 44,200.00 | 35,002 |
| 2025-09-15 | 44,900.00 | 45,000.00 | 44,150.00 | 44,900.00 | 44,900.00 | 61,486 |
| 2025-09-12 | 44,050.00 | 44,950.00 | 43,800.00 | 44,500.00 | 44,500.00 | 111,037 |
| 2025-09-11 | 43,850.00 | 44,350.00 | 43,450.00 | 44,050.00 | 44,050.00 | 89,806 |
| 2025-09-10 | 42,650.00 | 43,050.00 | 42,350.00 | 42,750.00 | 42,750.00 | 56,283 |
| 2025-09-09 | 42,300.00 | 42,300.00 | 41,650.00 | 42,250.00 | 42,250.00 | 26,167 |
| 2025-09-08 | 41,250.00 | 42,100.00 | 41,200.00 | 41,950.00 | 41,950.00 | 21,300 |
| 2025-09-05 | 42,150.00 | 42,150.00 | 41,150.00 | 41,400.00 | 41,400.00 | 29,190 |
| 2025-09-04 | 41,000.00 | 42,300.00 | 40,950.00 | 41,700.00 | 41,700.00 | 44,476 |
| 2025-09-03 | 41,150.00 | 41,400.00 | 40,800.00 | 41,150.00 | 41,150.00 | 24,927 |
| 2025-09-02 | 41,000.00 | 41,500.00 | 40,450.00 | 41,300.00 | 41,300.00 | 29,433 |
| 2025-09-01 | 41,600.00 | 41,700.00 | 40,700.00 | 40,750.00 | 40,750.00 | 37,843 |
| 2025-08-29 | 41,950.00 | 42,250.00 | 41,650.00 | 41,900.00 | 41,900.00 | 27,876 |
| 2025-08-28 | 42,300.00 | 42,600.00 | 41,900.00 | 41,900.00 | 41,900.00 | 28,018 |
| 2025-08-27 | 42,350.00 | 42,350.00 | 41,550.00 | 42,100.00 | 42,100.00 | 37,767 |
| 2025-08-26 | 42,550.00 | 42,850.00 | 41,900.00 | 42,300.00 | 42,300.00 | 31,529 |
| 2025-08-25 | 42,500.00 | 42,950.00 | 42,050.00 | 42,350.00 | 42,350.00 | 33,607 |
| 2025-08-22 | 41,300.00 | 42,300.00 | 41,300.00 | 42,250.00 | 42,250.00 | 29,060 |
| 2025-08-21 | 42,150.00 | 42,450.00 | 41,500.00 | 41,600.00 | 41,600.00 | 34,091 |
| 2025-08-20 | 41,600.00 | 42,600.00 | 41,300.00 | 42,150.00 | 42,150.00 | 62,858 |
| 2025-08-19 | 43,500.00 | 44,050.00 | 42,600.00 | 42,800.00 | 42,800.00 | 69,629 |
| 2025-08-18 | 45,000.00 | 45,500.00 | 43,350.00 | 43,500.00 | 43,500.00 | 77,196 |
| 2025-08-14 | 46,500.00 | 46,700.00 | 44,050.00 | 45,000.00 | 45,000.00 | 102,577 |
| 2025-08-13 | 46,100.00 | 46,250.00 | 45,400.00 | 46,250.00 | 46,250.00 | 50,774 |
| 2025-08-12 | 46,950.00 | 47,950.00 | 45,500.00 | 45,900.00 | 45,900.00 | 73,194 |
| 2025-08-11 | 47,000.00 | 47,300.00 | 46,050.00 | 46,600.00 | 46,600.00 | 43,463 |
| 2025-08-08 | 47,050.00 | 48,650.00 | 46,900.00 | 47,250.00 | 47,250.00 | 67,156 |
| 2025-08-07 | 47,000.00 | 47,100.00 | 46,300.00 | 47,000.00 | 47,000.00 | 54,242 |
| 2025-08-06 | 46,650.00 | 46,900.00 | 45,950.00 | 46,800.00 | 46,800.00 | 31,811 |
| 2025-08-05 | 46,650.00 | 47,000.00 | 46,150.00 | 46,800.00 | 46,800.00 | 48,578 |
| 2025-08-04 | 45,700.00 | 46,850.00 | 45,150.00 | 46,650.00 | 46,650.00 | 59,932 |
| 2025-08-01 | 47,400.00 | 47,400.00 | 45,250.00 | 45,800.00 | 45,800.00 | 85,173 |
| 2025-07-31 | 47,800.00 | 48,300.00 | 47,550.00 | 47,900.00 | 47,900.00 | 46,377 |
| 2025-07-30 | 47,250.00 | 48,850.00 | 47,250.00 | 48,000.00 | 48,000.00 | 70,784 |
| 2025-07-29 | 48,500.00 | 48,850.00 | 47,100.00 | 47,250.00 | 47,250.00 | 110,861 |
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.