Emro Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 49,150.00 | 49,400.00 | 48,450.00 | 48,850.00 | 48,850.00 | 47,183 |
| 2025-07-25 | 49,150.00 | 49,500.00 | 48,850.00 | 49,100.00 | 49,100.00 | 56,339 |
| 2025-07-24 | 49,950.00 | 50,400.00 | 49,050.00 | 49,150.00 | 49,150.00 | 54,948 |
| 2025-07-23 | 49,150.00 | 49,600.00 | 48,000.00 | 49,400.00 | 49,400.00 | 45,726 |
| 2025-07-22 | 49,600.00 | 49,800.00 | 48,450.00 | 48,750.00 | 48,750.00 | 52,184 |
| 2025-07-21 | 49,800.00 | 50,100.00 | 49,350.00 | 49,750.00 | 49,750.00 | 53,477 |
| 2025-07-18 | 49,950.00 | 50,100.00 | 49,500.00 | 49,850.00 | 49,850.00 | 42,319 |
| 2025-07-17 | 50,400.00 | 50,800.00 | 49,350.00 | 50,100.00 | 50,100.00 | 44,249 |
| 2025-07-16 | 49,650.00 | 51,000.00 | 48,750.00 | 49,900.00 | 49,900.00 | 76,680 |
| 2025-07-15 | 49,900.00 | 49,900.00 | 48,750.00 | 49,450.00 | 49,450.00 | 101,510 |
| 2025-07-14 | 50,300.00 | 50,800.00 | 49,700.00 | 49,700.00 | 49,700.00 | 47,634 |
| 2025-07-11 | 51,300.00 | 52,200.00 | 50,000.00 | 50,300.00 | 50,300.00 | 79,404 |
| 2025-07-10 | 50,300.00 | 51,200.00 | 49,900.00 | 50,800.00 | 50,800.00 | 70,186 |
| 2025-07-09 | 50,000.00 | 51,900.00 | 49,700.00 | 50,200.00 | 50,200.00 | 116,297 |
| 2025-07-08 | 50,000.00 | 50,700.00 | 49,100.00 | 50,100.00 | 50,100.00 | 61,168 |
| 2025-07-07 | 50,000.00 | 50,600.00 | 48,900.00 | 49,800.00 | 49,800.00 | 70,821 |
| 2025-07-04 | 50,500.00 | 51,400.00 | 49,850.00 | 49,850.00 | 49,850.00 | 47,280 |
| 2025-07-03 | 51,000.00 | 51,000.00 | 50,000.00 | 50,500.00 | 50,500.00 | 71,242 |
| 2025-07-02 | 52,000.00 | 52,200.00 | 49,800.00 | 50,200.00 | 50,200.00 | 118,866 |
| 2025-07-01 | 52,800.00 | 53,300.00 | 52,100.00 | 52,100.00 | 52,100.00 | 83,401 |
| 2025-06-30 | 54,300.00 | 54,400.00 | 52,600.00 | 52,800.00 | 52,800.00 | 68,045 |
| 2025-06-27 | 55,000.00 | 55,100.00 | 53,500.00 | 53,800.00 | 53,800.00 | 58,217 |
| 2025-06-26 | 55,100.00 | 55,300.00 | 53,500.00 | 54,300.00 | 54,300.00 | 94,492 |
| 2025-06-25 | 57,900.00 | 57,900.00 | 54,400.00 | 54,600.00 | 54,600.00 | 194,245 |
| 2025-06-24 | 60,500.00 | 60,600.00 | 58,100.00 | 58,800.00 | 58,800.00 | 317,391 |
| 2025-06-23 | 52,600.00 | 58,900.00 | 52,200.00 | 58,100.00 | 58,100.00 | 374,914 |
| 2025-06-20 | 54,000.00 | 54,000.00 | 52,100.00 | 53,400.00 | 53,400.00 | 99,843 |
| 2025-06-19 | 56,500.00 | 56,600.00 | 53,100.00 | 54,000.00 | 54,000.00 | 110,516 |
| 2025-06-18 | 52,500.00 | 55,700.00 | 52,000.00 | 55,700.00 | 55,700.00 | 171,330 |
| 2025-06-17 | 56,800.00 | 57,100.00 | 52,100.00 | 52,900.00 | 52,900.00 | 191,148 |
| 2025-06-16 | 50,800.00 | 55,400.00 | 50,000.00 | 54,800.00 | 54,800.00 | 144,612 |
| 2025-06-13 | 53,000.00 | 53,200.00 | 49,800.00 | 50,600.00 | 50,600.00 | 142,890 |
| 2025-06-12 | 56,100.00 | 56,200.00 | 51,400.00 | 52,600.00 | 52,600.00 | 245,184 |
| 2025-06-11 | 49,800.00 | 55,500.00 | 49,450.00 | 55,000.00 | 55,000.00 | 182,167 |
| 2025-06-10 | 50,700.00 | 50,800.00 | 49,450.00 | 49,600.00 | 49,600.00 | 75,836 |
| 2025-06-09 | 50,100.00 | 51,900.00 | 50,000.00 | 50,800.00 | 50,800.00 | 118,036 |
| 2025-06-05 | 49,300.00 | 50,500.00 | 48,400.00 | 49,200.00 | 49,200.00 | 96,469 |
| 2025-06-04 | 49,750.00 | 50,200.00 | 48,700.00 | 48,950.00 | 48,950.00 | 93,024 |
| 2025-06-02 | 47,550.00 | 48,600.00 | 45,000.00 | 48,450.00 | 48,450.00 | 38,822 |
| 2025-05-30 | 48,400.00 | 48,700.00 | 47,450.00 | 48,000.00 | 48,000.00 | 60,682 |
| 2025-05-29 | 49,600.00 | 49,750.00 | 48,050.00 | 48,700.00 | 48,700.00 | 75,787 |
| 2025-05-28 | 49,300.00 | 49,600.00 | 48,350.00 | 48,850.00 | 48,850.00 | 43,082 |
| 2025-05-27 | 49,650.00 | 50,000.00 | 48,500.00 | 48,750.00 | 48,750.00 | 44,425 |
| 2025-05-26 | 50,700.00 | 50,700.00 | 49,500.00 | 49,600.00 | 49,600.00 | 29,488 |
| 2025-05-23 | 49,850.00 | 50,400.00 | 49,100.00 | 50,100.00 | 50,100.00 | 23,301 |
| 2025-05-22 | 49,800.00 | 50,400.00 | 49,100.00 | 49,500.00 | 49,500.00 | 52,586 |
| 2025-05-21 | 50,500.00 | 51,500.00 | 49,900.00 | 50,300.00 | 50,300.00 | 40,135 |
| 2025-05-20 | 50,800.00 | 51,100.00 | 49,800.00 | 49,800.00 | 49,800.00 | 58,471 |
| 2025-05-19 | 50,100.00 | 50,900.00 | 49,500.00 | 50,300.00 | 50,300.00 | 58,482 |
| 2025-05-16 | 53,200.00 | 53,500.00 | 50,500.00 | 51,200.00 | 51,200.00 | 104,345 |
| 2025-05-15 | 54,800.00 | 55,000.00 | 53,200.00 | 53,600.00 | 53,600.00 | 27,562 |
| 2025-05-14 | 54,700.00 | 55,200.00 | 53,600.00 | 54,700.00 | 54,700.00 | 29,303 |
| 2025-05-13 | 55,100.00 | 56,000.00 | 54,100.00 | 54,200.00 | 54,200.00 | 45,201 |
| 2025-05-12 | 53,200.00 | 54,600.00 | 52,800.00 | 53,900.00 | 53,900.00 | 53,440 |
| 2025-05-09 | 53,200.00 | 53,400.00 | 51,700.00 | 53,200.00 | 53,200.00 | 55,911 |
| 2025-05-08 | 53,100.00 | 53,200.00 | 52,300.00 | 53,200.00 | 53,200.00 | 35,565 |
| 2025-05-07 | 52,700.00 | 53,600.00 | 52,200.00 | 53,200.00 | 53,200.00 | 47,475 |
| 2025-05-02 | 53,100.00 | 53,600.00 | 51,900.00 | 52,500.00 | 52,500.00 | 53,275 |
| 2025-04-30 | 54,500.00 | 55,000.00 | 52,900.00 | 53,200.00 | 53,200.00 | 57,627 |
| 2025-04-29 | 54,600.00 | 55,300.00 | 53,600.00 | 54,600.00 | 54,600.00 | 88,707 |
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.