Emro Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 65,900.00 | 70,300.00 | 64,900.00 | 69,700.00 | 69,700.00 | 292,874 |
| 2025-01-24 | 67,100.00 | 67,300.00 | 63,600.00 | 65,900.00 | 65,900.00 | 524,624 |
| 2025-01-23 | 67,400.00 | 70,500.00 | 66,700.00 | 69,200.00 | 69,200.00 | 413,126 |
| 2025-01-22 | 68,500.00 | 70,100.00 | 66,200.00 | 66,400.00 | 66,400.00 | 233,677 |
| 2025-01-21 | 66,800.00 | 68,000.00 | 65,900.00 | 67,700.00 | 67,700.00 | 96,530 |
| 2025-01-20 | 66,400.00 | 68,300.00 | 65,400.00 | 66,300.00 | 66,300.00 | 155,029 |
| 2025-01-17 | 68,400.00 | 68,400.00 | 63,500.00 | 65,600.00 | 65,600.00 | 351,781 |
| 2025-01-16 | 70,000.00 | 71,000.00 | 68,100.00 | 68,400.00 | 68,400.00 | 281,710 |
| 2025-01-15 | 70,200.00 | 70,300.00 | 68,000.00 | 68,700.00 | 68,700.00 | 156,101 |
| 2025-01-14 | 67,200.00 | 70,400.00 | 67,200.00 | 69,600.00 | 69,600.00 | 226,652 |
| 2025-01-13 | 67,000.00 | 71,500.00 | 66,500.00 | 67,200.00 | 67,200.00 | 313,481 |
| 2025-01-10 | 66,300.00 | 68,100.00 | 65,000.00 | 67,600.00 | 67,600.00 | 131,840 |
| 2025-01-09 | 66,100.00 | 66,800.00 | 64,500.00 | 66,200.00 | 66,200.00 | 75,090 |
| 2025-01-08 | 65,900.00 | 67,700.00 | 65,000.00 | 66,300.00 | 66,300.00 | 129,135 |
| 2025-01-07 | 68,000.00 | 69,700.00 | 66,000.00 | 66,400.00 | 66,400.00 | 168,924 |
| 2025-01-06 | 69,000.00 | 69,000.00 | 65,400.00 | 67,700.00 | 67,700.00 | 262,871 |
| 2025-01-03 | 64,700.00 | 70,500.00 | 62,600.00 | 69,200.00 | 69,200.00 | 324,864 |
| 2025-01-02 | 64,500.00 | 68,700.00 | 64,000.00 | 64,600.00 | 64,600.00 | 188,570 |
| 2024-12-30 | 60,300.00 | 65,300.00 | 60,300.00 | 64,500.00 | 64,500.00 | 106,089 |
| 2024-12-27 | 64,100.00 | 64,100.00 | 60,600.00 | 61,200.00 | 61,200.00 | 134,181 |
| 2024-12-26 | 66,600.00 | 67,400.00 | 63,600.00 | 64,000.00 | 64,000.00 | 119,960 |
| 2024-12-24 | 64,800.00 | 67,500.00 | 63,500.00 | 65,900.00 | 65,900.00 | 142,708 |
| 2024-12-23 | 61,500.00 | 64,500.00 | 60,400.00 | 63,800.00 | 63,800.00 | 111,738 |
| 2024-12-20 | 61,100.00 | 62,400.00 | 59,000.00 | 61,100.00 | 61,100.00 | 127,877 |
| 2024-12-19 | 59,900.00 | 62,200.00 | 59,100.00 | 61,000.00 | 61,000.00 | 155,890 |
| 2024-12-18 | 64,500.00 | 64,500.00 | 60,200.00 | 62,200.00 | 62,200.00 | 270,870 |
| 2024-12-17 | 67,200.00 | 67,200.00 | 63,600.00 | 64,600.00 | 64,600.00 | 147,900 |
| 2024-12-16 | 69,900.00 | 70,500.00 | 66,000.00 | 66,500.00 | 66,500.00 | 130,014 |
| 2024-12-13 | 66,000.00 | 70,500.00 | 65,900.00 | 68,100.00 | 68,100.00 | 238,294 |
| 2024-12-12 | 67,500.00 | 67,500.00 | 64,500.00 | 65,500.00 | 65,500.00 | 161,223 |
| 2024-12-11 | 63,000.00 | 68,100.00 | 62,400.00 | 67,000.00 | 67,000.00 | 172,447 |
| 2024-12-10 | 63,600.00 | 64,700.00 | 61,400.00 | 63,200.00 | 63,200.00 | 144,819 |
| 2024-12-09 | 63,400.00 | 64,700.00 | 59,700.00 | 62,100.00 | 62,100.00 | 234,601 |
| 2024-12-06 | 67,800.00 | 68,200.00 | 61,800.00 | 65,700.00 | 65,700.00 | 339,266 |
| 2024-12-05 | 63,300.00 | 68,100.00 | 60,700.00 | 67,700.00 | 67,700.00 | 286,810 |
| 2024-12-04 | 64,500.00 | 65,200.00 | 62,000.00 | 63,100.00 | 63,100.00 | 245,500 |
| 2024-12-03 | 67,700.00 | 68,400.00 | 64,600.00 | 66,100.00 | 66,100.00 | 183,324 |
| 2024-12-02 | 70,000.00 | 72,000.00 | 66,400.00 | 67,000.00 | 67,000.00 | 135,803 |
| 2024-11-29 | 68,100.00 | 71,000.00 | 65,400.00 | 70,200.00 | 70,200.00 | 234,500 |
| 2024-11-28 | 70,400.00 | 71,500.00 | 68,000.00 | 68,000.00 | 68,000.00 | 158,156 |
| 2024-11-27 | 66,500.00 | 72,300.00 | 65,500.00 | 71,400.00 | 71,400.00 | 439,417 |
| 2024-11-26 | 67,000.00 | 68,000.00 | 65,700.00 | 66,900.00 | 66,900.00 | 93,434 |
| 2024-11-25 | 65,200.00 | 67,900.00 | 64,000.00 | 66,900.00 | 66,900.00 | 158,439 |
| 2024-11-22 | 65,100.00 | 67,100.00 | 63,500.00 | 65,000.00 | 65,000.00 | 145,675 |
| 2024-11-21 | 67,700.00 | 68,600.00 | 64,000.00 | 64,500.00 | 64,500.00 | 209,854 |
| 2024-11-20 | 69,400.00 | 70,500.00 | 66,100.00 | 67,700.00 | 67,700.00 | 152,571 |
| 2024-11-19 | 67,100.00 | 71,400.00 | 66,000.00 | 69,400.00 | 69,400.00 | 242,798 |
| 2024-11-18 | 68,800.00 | 72,600.00 | 66,900.00 | 67,800.00 | 67,800.00 | 377,922 |
| 2024-11-15 | 67,500.00 | 70,000.00 | 67,100.00 | 68,600.00 | 68,600.00 | 386,193 |
| 2024-11-14 | 60,800.00 | 69,300.00 | 60,700.00 | 67,500.00 | 67,500.00 | 583,867 |
| 2024-11-13 | 62,000.00 | 62,000.00 | 58,700.00 | 60,800.00 | 60,800.00 | 183,603 |
| 2024-11-12 | 61,500.00 | 62,700.00 | 59,400.00 | 61,100.00 | 61,100.00 | 187,554 |
| 2024-11-11 | 59,900.00 | 63,700.00 | 59,900.00 | 61,500.00 | 61,500.00 | 311,698 |
| 2024-11-08 | 59,000.00 | 62,100.00 | 58,300.00 | 60,800.00 | 60,800.00 | 456,176 |
| 2024-11-07 | 57,500.00 | 59,000.00 | 56,200.00 | 57,300.00 | 57,300.00 | 133,603 |
| 2024-11-06 | 55,100.00 | 59,600.00 | 54,900.00 | 58,200.00 | 58,200.00 | 397,860 |
| 2024-11-05 | 53,500.00 | 57,200.00 | 52,600.00 | 54,900.00 | 54,900.00 | 228,666 |
| 2024-11-04 | 51,800.00 | 54,000.00 | 50,800.00 | 52,600.00 | 52,600.00 | 119,765 |
| 2024-11-01 | 51,700.00 | 54,100.00 | 50,900.00 | 51,900.00 | 51,900.00 | 129,984 |
| 2024-10-31 | 53,000.00 | 55,500.00 | 51,200.00 | 52,300.00 | 52,300.00 | 217,967 |
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.