Emro Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 47,100.00 | 52,800.00 | 46,750.00 | 52,800.00 | 52,800.00 | 238,706 |
| 2024-10-29 | 47,200.00 | 48,650.00 | 43,500.00 | 46,750.00 | 46,750.00 | 116,412 |
| 2024-10-28 | 47,050.00 | 48,500.00 | 46,450.00 | 47,650.00 | 47,650.00 | 41,863 |
| 2024-10-25 | 47,150.00 | 47,300.00 | 45,200.00 | 46,600.00 | 46,600.00 | 49,754 |
| 2024-10-24 | 46,500.00 | 48,250.00 | 46,100.00 | 46,700.00 | 46,700.00 | 88,441 |
| 2024-10-23 | 45,600.00 | 46,500.00 | 44,650.00 | 46,100.00 | 46,100.00 | 60,330 |
| 2024-10-22 | 46,650.00 | 47,150.00 | 45,000.00 | 45,850.00 | 45,850.00 | 54,712 |
| 2024-10-21 | 46,300.00 | 47,200.00 | 46,050.00 | 47,000.00 | 47,000.00 | 37,489 |
| 2024-10-18 | 48,500.00 | 48,500.00 | 45,350.00 | 46,250.00 | 46,250.00 | 111,089 |
| 2024-10-17 | 49,300.00 | 49,300.00 | 47,500.00 | 48,150.00 | 48,150.00 | 59,608 |
| 2024-10-16 | 49,400.00 | 49,750.00 | 48,100.00 | 48,750.00 | 48,750.00 | 62,111 |
| 2024-10-15 | 47,800.00 | 51,500.00 | 47,800.00 | 49,850.00 | 49,850.00 | 121,908 |
| 2024-10-14 | 47,000.00 | 47,850.00 | 46,500.00 | 47,650.00 | 47,650.00 | 62,211 |
| 2024-10-11 | 47,450.00 | 48,150.00 | 46,250.00 | 47,000.00 | 47,000.00 | 108,973 |
| 2024-10-10 | 48,300.00 | 48,750.00 | 46,350.00 | 47,500.00 | 47,500.00 | 93,679 |
| 2024-10-08 | 50,500.00 | 51,500.00 | 47,400.00 | 48,200.00 | 48,200.00 | 129,941 |
| 2024-10-07 | 51,400.00 | 52,200.00 | 50,600.00 | 50,800.00 | 50,800.00 | 40,963 |
| 2024-10-04 | 50,900.00 | 53,600.00 | 50,500.00 | 51,400.00 | 51,400.00 | 33,796 |
| 2024-10-02 | 51,200.00 | 52,300.00 | 50,200.00 | 50,600.00 | 50,600.00 | 49,597 |
| 2024-09-30 | 53,600.00 | 53,900.00 | 50,500.00 | 52,500.00 | 52,500.00 | 86,282 |
| 2024-09-27 | 54,400.00 | 55,000.00 | 53,000.00 | 53,100.00 | 53,100.00 | 44,226 |
| 2024-09-26 | 54,000.00 | 54,600.00 | 53,500.00 | 54,400.00 | 54,400.00 | 48,683 |
| 2024-09-25 | 54,400.00 | 54,700.00 | 53,200.00 | 53,200.00 | 53,200.00 | 76,920 |
| 2024-09-24 | 53,100.00 | 54,200.00 | 52,500.00 | 53,900.00 | 53,900.00 | 45,391 |
| 2024-09-23 | 51,700.00 | 53,400.00 | 51,000.00 | 53,000.00 | 53,000.00 | 79,773 |
| 2024-09-20 | 48,300.00 | 51,900.00 | 48,300.00 | 51,500.00 | 51,500.00 | 106,782 |
| 2024-09-19 | 49,400.00 | 49,400.00 | 47,500.00 | 47,850.00 | 47,850.00 | 26,889 |
| 2024-09-13 | 48,300.00 | 49,450.00 | 47,400.00 | 48,600.00 | 48,600.00 | 45,917 |
| 2024-09-12 | 48,200.00 | 49,400.00 | 47,450.00 | 47,800.00 | 47,800.00 | 45,493 |
| 2024-09-11 | 49,050.00 | 49,500.00 | 47,000.00 | 48,200.00 | 48,200.00 | 52,806 |
| 2024-09-10 | 48,000.00 | 49,400.00 | 47,900.00 | 48,700.00 | 48,700.00 | 105,834 |
| 2024-09-09 | 42,000.00 | 47,900.00 | 41,650.00 | 47,050.00 | 47,050.00 | 108,255 |
| 2024-09-06 | 46,000.00 | 46,500.00 | 42,750.00 | 43,050.00 | 43,050.00 | 100,466 |
| 2024-09-05 | 46,800.00 | 48,150.00 | 45,450.00 | 46,500.00 | 46,500.00 | 50,301 |
| 2024-09-04 | 47,200.00 | 47,250.00 | 46,050.00 | 47,000.00 | 47,000.00 | 71,153 |
| 2024-09-03 | 50,500.00 | 50,900.00 | 48,350.00 | 48,600.00 | 48,600.00 | 65,857 |
| 2024-09-02 | 51,000.00 | 51,800.00 | 49,850.00 | 50,500.00 | 50,500.00 | 49,942 |
| 2024-08-30 | 50,900.00 | 51,700.00 | 49,400.00 | 50,700.00 | 50,700.00 | 45,474 |
| 2024-08-29 | 49,300.00 | 52,300.00 | 49,000.00 | 50,500.00 | 50,500.00 | 90,509 |
| 2024-08-28 | 51,600.00 | 51,600.00 | 49,400.00 | 50,100.00 | 50,100.00 | 69,814 |
| 2024-08-27 | 46,500.00 | 52,100.00 | 45,950.00 | 51,200.00 | 51,200.00 | 251,536 |
| 2024-08-26 | 46,500.00 | 48,200.00 | 45,750.00 | 46,550.00 | 46,550.00 | 55,887 |
| 2024-08-23 | 47,150.00 | 47,900.00 | 45,700.00 | 46,550.00 | 46,550.00 | 57,253 |
| 2024-08-22 | 46,000.00 | 49,150.00 | 45,750.00 | 47,550.00 | 47,550.00 | 156,431 |
| 2024-08-21 | 45,950.00 | 46,700.00 | 45,300.00 | 45,750.00 | 45,750.00 | 54,510 |
| 2024-08-20 | 43,000.00 | 46,850.00 | 42,400.00 | 46,200.00 | 46,200.00 | 147,508 |
| 2024-08-19 | 43,900.00 | 44,000.00 | 42,200.00 | 42,200.00 | 42,200.00 | 50,326 |
| 2024-08-16 | 44,200.00 | 44,400.00 | 43,250.00 | 43,800.00 | 43,800.00 | 46,221 |
| 2024-08-14 | 43,100.00 | 44,250.00 | 42,700.00 | 43,150.00 | 43,150.00 | 70,144 |
| 2024-08-12 | 39,550.00 | 46,000.00 | 39,300.00 | 43,050.00 | 43,050.00 | 227,581 |
| 2024-08-09 | 40,200.00 | 41,200.00 | 38,400.00 | 39,100.00 | 39,100.00 | 102,006 |
| 2024-08-08 | 39,650.00 | 40,300.00 | 37,900.00 | 39,300.00 | 39,300.00 | 131,141 |
| 2024-08-07 | 41,150.00 | 41,500.00 | 39,950.00 | 40,250.00 | 40,250.00 | 104,536 |
| 2024-08-06 | 40,400.00 | 43,400.00 | 40,250.00 | 41,450.00 | 41,450.00 | 132,873 |
| 2024-08-05 | 46,000.00 | 46,700.00 | 39,000.00 | 39,700.00 | 39,700.00 | 311,711 |
| 2024-08-02 | 52,000.00 | 52,100.00 | 47,200.00 | 48,100.00 | 48,100.00 | 176,510 |
| 2024-08-01 | 51,300.00 | 52,300.00 | 51,100.00 | 51,200.00 | 51,200.00 | 28,402 |
| 2024-07-31 | 50,300.00 | 51,800.00 | 49,800.00 | 51,300.00 | 51,300.00 | 45,268 |
| 2024-07-30 | 53,000.00 | 53,000.00 | 49,950.00 | 49,950.00 | 49,950.00 | 104,970 |
| 2024-07-29 | 54,400.00 | 54,800.00 | 52,100.00 | 53,700.00 | 53,700.00 | 76,561 |
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.