Emro Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 57,700.00 | 58,300.00 | 54,200.00 | 54,600.00 | 54,600.00 | 115,847 |
| 2025-04-25 | 54,400.00 | 61,000.00 | 53,600.00 | 58,900.00 | 58,900.00 | 308,796 |
| 2025-04-24 | 53,500.00 | 53,900.00 | 52,500.00 | 53,700.00 | 53,700.00 | 55,612 |
| 2025-04-23 | 54,500.00 | 54,500.00 | 51,600.00 | 53,500.00 | 53,500.00 | 60,112 |
| 2025-04-22 | 51,500.00 | 53,100.00 | 51,500.00 | 52,500.00 | 52,500.00 | 53,796 |
| 2025-04-21 | 53,700.00 | 54,200.00 | 52,200.00 | 53,000.00 | 53,000.00 | 35,924 |
| 2025-04-18 | 53,700.00 | 54,100.00 | 52,300.00 | 52,700.00 | 52,700.00 | 72,542 |
| 2025-04-17 | 52,300.00 | 54,600.00 | 52,100.00 | 54,200.00 | 54,200.00 | 59,286 |
| 2025-04-16 | 52,400.00 | 54,200.00 | 50,800.00 | 52,200.00 | 52,200.00 | 82,612 |
| 2025-04-15 | 53,200.00 | 53,400.00 | 51,900.00 | 52,400.00 | 52,400.00 | 41,620 |
| 2025-04-14 | 49,750.00 | 53,400.00 | 49,400.00 | 52,200.00 | 52,200.00 | 139,361 |
| 2025-04-11 | 46,450.00 | 49,100.00 | 46,000.00 | 48,650.00 | 48,650.00 | 47,336 |
| 2025-04-10 | 47,000.00 | 47,450.00 | 46,000.00 | 47,100.00 | 47,100.00 | 76,367 |
| 2025-04-09 | 44,300.00 | 45,350.00 | 42,500.00 | 43,550.00 | 43,550.00 | 67,525 |
| 2025-04-08 | 46,900.00 | 47,400.00 | 44,850.00 | 45,550.00 | 45,550.00 | 63,116 |
| 2025-04-07 | 46,500.00 | 47,000.00 | 44,000.00 | 45,450.00 | 45,450.00 | 150,575 |
| 2025-04-04 | 50,200.00 | 51,900.00 | 48,300.00 | 49,650.00 | 49,650.00 | 118,625 |
| 2025-04-03 | 50,100.00 | 51,900.00 | 49,800.00 | 51,500.00 | 51,500.00 | 65,417 |
| 2025-04-02 | 53,500.00 | 53,800.00 | 51,500.00 | 51,900.00 | 51,900.00 | 49,940 |
| 2025-04-01 | 52,300.00 | 54,000.00 | 51,700.00 | 53,000.00 | 53,000.00 | 65,906 |
| 2025-03-31 | 52,800.00 | 53,800.00 | 51,400.00 | 52,200.00 | 52,200.00 | 61,613 |
| 2025-03-28 | 53,700.00 | 55,000.00 | 53,200.00 | 54,000.00 | 54,000.00 | 57,240 |
| 2025-03-27 | 54,200.00 | 54,700.00 | 53,600.00 | 53,900.00 | 53,900.00 | 37,989 |
| 2025-03-26 | 55,100.00 | 56,300.00 | 54,600.00 | 55,000.00 | 55,000.00 | 46,366 |
| 2025-03-25 | 56,600.00 | 57,200.00 | 54,400.00 | 54,600.00 | 54,600.00 | 75,435 |
| 2025-03-24 | 58,100.00 | 58,900.00 | 56,200.00 | 56,600.00 | 56,600.00 | 56,381 |
| 2025-03-21 | 58,100.00 | 59,800.00 | 57,700.00 | 57,700.00 | 57,700.00 | 79,713 |
| 2025-03-20 | 59,800.00 | 60,600.00 | 57,500.00 | 57,700.00 | 57,700.00 | 93,094 |
| 2025-03-19 | 61,600.00 | 62,900.00 | 58,900.00 | 59,400.00 | 59,400.00 | 173,839 |
| 2025-03-18 | 53,900.00 | 61,800.00 | 53,400.00 | 61,200.00 | 61,200.00 | 481,147 |
| 2025-03-17 | 53,800.00 | 54,700.00 | 52,400.00 | 53,300.00 | 53,300.00 | 132,700 |
| 2025-03-14 | 53,100.00 | 54,400.00 | 52,700.00 | 53,800.00 | 53,800.00 | 70,889 |
| 2025-03-13 | 55,400.00 | 55,800.00 | 52,400.00 | 53,100.00 | 53,100.00 | 175,158 |
| 2025-03-12 | 54,300.00 | 55,700.00 | 54,100.00 | 54,700.00 | 54,700.00 | 96,099 |
| 2025-03-11 | 52,600.00 | 54,600.00 | 51,700.00 | 54,300.00 | 54,300.00 | 140,410 |
| 2025-03-10 | 55,700.00 | 56,700.00 | 54,600.00 | 54,800.00 | 54,800.00 | 120,281 |
| 2025-03-07 | 59,000.00 | 59,000.00 | 53,900.00 | 55,000.00 | 55,000.00 | 364,348 |
| 2025-03-06 | 62,300.00 | 62,300.00 | 59,300.00 | 59,500.00 | 59,500.00 | 124,747 |
| 2025-03-05 | 60,600.00 | 61,700.00 | 59,500.00 | 61,600.00 | 61,600.00 | 109,302 |
| 2025-03-04 | 61,700.00 | 63,200.00 | 60,100.00 | 60,200.00 | 60,200.00 | 186,174 |
| 2025-02-28 | 64,800.00 | 66,600.00 | 63,400.00 | 63,900.00 | 63,900.00 | 148,454 |
| 2025-02-27 | 67,500.00 | 68,700.00 | 65,700.00 | 66,800.00 | 66,800.00 | 140,800 |
| 2025-02-26 | 69,000.00 | 69,900.00 | 66,700.00 | 67,000.00 | 67,000.00 | 200,629 |
| 2025-02-25 | 70,500.00 | 71,200.00 | 68,800.00 | 69,400.00 | 69,400.00 | 154,229 |
| 2025-02-24 | 70,100.00 | 71,200.00 | 69,200.00 | 71,200.00 | 71,200.00 | 105,693 |
| 2025-02-21 | 72,700.00 | 73,500.00 | 71,100.00 | 72,100.00 | 72,100.00 | 105,296 |
| 2025-02-20 | 73,200.00 | 74,200.00 | 71,300.00 | 72,700.00 | 72,700.00 | 200,360 |
| 2025-02-19 | 76,000.00 | 76,900.00 | 73,500.00 | 73,900.00 | 73,900.00 | 197,883 |
| 2025-02-18 | 76,000.00 | 76,500.00 | 73,800.00 | 75,700.00 | 75,700.00 | 192,976 |
| 2025-02-17 | 80,000.00 | 80,200.00 | 75,400.00 | 76,100.00 | 76,100.00 | 152,213 |
| 2025-02-14 | 77,000.00 | 79,100.00 | 75,400.00 | 78,500.00 | 78,500.00 | 200,339 |
| 2025-02-13 | 74,700.00 | 76,700.00 | 73,500.00 | 76,700.00 | 76,700.00 | 187,666 |
| 2025-02-12 | 75,200.00 | 76,900.00 | 73,100.00 | 75,000.00 | 75,000.00 | 164,287 |
| 2025-02-11 | 76,300.00 | 77,400.00 | 74,800.00 | 75,800.00 | 75,800.00 | 158,186 |
| 2025-02-10 | 80,100.00 | 80,400.00 | 74,300.00 | 75,500.00 | 75,500.00 | 416,076 |
| 2025-02-07 | 82,000.00 | 82,900.00 | 78,800.00 | 81,000.00 | 81,000.00 | 305,996 |
| 2025-02-06 | 78,000.00 | 84,100.00 | 76,000.00 | 83,000.00 | 83,000.00 | 608,192 |
| 2025-02-05 | 78,400.00 | 80,500.00 | 77,300.00 | 78,700.00 | 78,700.00 | 362,639 |
| 2025-02-04 | 76,100.00 | 80,100.00 | 74,600.00 | 77,300.00 | 77,300.00 | 778,708 |
| 2025-02-03 | 69,000.00 | 74,500.00 | 68,800.00 | 73,700.00 | 73,700.00 | 572,036 |
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.