EMRO., Incorporated. (KOSDAQ:058970)
South Korea · Delayed Price · Currency is KRW 44,000
+500 (1.15%)
Oct 31, 2025, 1:39 PM KST
EMRO., Incorporated. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 43,600.00 | 44,400.00 | 43,500.00 | 43,950.00 | - | 1.03% | 27,654 |
| Oct 30, 2025 | 44,400.00 | 44,850.00 | 42,950.00 | 43,500.00 | 43,500.00 | -1.36% | 93,974 |
| Oct 29, 2025 | 43,800.00 | 45,350.00 | 43,500.00 | 44,100.00 | 44,100.00 | 1.38% | 119,679 |
| Oct 28, 2025 | 44,000.00 | 44,050.00 | 43,100.00 | 43,500.00 | 43,500.00 | -1.14% | 41,114 |
| Oct 27, 2025 | 44,300.00 | 45,050.00 | 43,900.00 | 44,000.00 | 44,000.00 | 0.92% | 74,963 |
| Oct 24, 2025 | 44,400.00 | 44,400.00 | 43,350.00 | 43,600.00 | 43,600.00 | - | 57,211 |
| Oct 23, 2025 | 43,650.00 | 43,850.00 | 43,150.00 | 43,600.00 | 43,600.00 | -1.25% | 41,355 |
| Oct 22, 2025 | 42,000.00 | 44,900.00 | 41,550.00 | 44,150.00 | 44,150.00 | 5.88% | 130,937 |
| Oct 21, 2025 | 42,200.00 | 42,400.00 | 41,500.00 | 41,700.00 | 41,700.00 | -0.24% | 43,431 |
| Oct 20, 2025 | 40,900.00 | 41,950.00 | 40,450.00 | 41,800.00 | 41,800.00 | 2.33% | 54,428 |
| Oct 17, 2025 | 40,900.00 | 41,300.00 | 40,700.00 | 40,850.00 | 40,850.00 | -0.85% | 59,746 |
| Oct 16, 2025 | 41,200.00 | 41,800.00 | 40,850.00 | 41,200.00 | 41,200.00 | - | 44,735 |
| Oct 15, 2025 | 41,000.00 | 41,500.00 | 40,600.00 | 41,200.00 | 41,200.00 | 0.61% | 44,330 |
| Oct 14, 2025 | 42,500.00 | 42,850.00 | 40,350.00 | 40,950.00 | 40,950.00 | -2.73% | 125,159 |
| Oct 13, 2025 | 42,000.00 | 42,700.00 | 41,350.00 | 42,100.00 | 42,100.00 | -2.55% | 59,102 |
| Oct 10, 2025 | 43,600.00 | 43,950.00 | 42,700.00 | 43,200.00 | 43,200.00 | 0.58% | 71,081 |
| Oct 2, 2025 | 46,200.00 | 48,600.00 | 42,950.00 | 42,950.00 | 42,950.00 | 4.88% | 690,398 |
| Oct 1, 2025 | 40,900.00 | 41,250.00 | 40,700.00 | 40,950.00 | 40,950.00 | -0.24% | 22,101 |
| Sep 30, 2025 | 41,000.00 | 41,600.00 | 40,650.00 | 41,050.00 | 41,050.00 | -0.24% | 40,909 |
| Sep 29, 2025 | 41,700.00 | 42,200.00 | 40,900.00 | 41,150.00 | 41,150.00 | 0.37% | 59,748 |
| Sep 26, 2025 | 41,600.00 | 41,750.00 | 40,900.00 | 41,000.00 | 41,000.00 | -2.61% | 51,723 |
| Sep 25, 2025 | 41,300.00 | 42,700.00 | 41,150.00 | 42,100.00 | 42,100.00 | 1.57% | 68,178 |
| Sep 24, 2025 | 42,250.00 | 42,250.00 | 41,000.00 | 41,450.00 | 41,450.00 | -1.66% | 73,979 |
| Sep 23, 2025 | 42,500.00 | 43,350.00 | 41,850.00 | 42,150.00 | 42,150.00 | 0.60% | 67,292 |
| Sep 22, 2025 | 42,400.00 | 42,400.00 | 41,550.00 | 41,900.00 | 41,900.00 | -0.95% | 36,313 |
| Sep 19, 2025 | 43,000.00 | 43,300.00 | 42,000.00 | 42,300.00 | 42,300.00 | -1.63% | 97,109 |
| Sep 18, 2025 | 43,500.00 | 43,600.00 | 42,750.00 | 43,000.00 | 43,000.00 | -0.58% | 72,490 |
| Sep 17, 2025 | 44,300.00 | 44,600.00 | 43,000.00 | 43,250.00 | 43,250.00 | -2.15% | 39,095 |
| Sep 16, 2025 | 44,850.00 | 44,850.00 | 44,050.00 | 44,200.00 | 44,200.00 | -1.56% | 36,191 |
| Sep 15, 2025 | 44,900.00 | 45,000.00 | 44,150.00 | 44,900.00 | 44,900.00 | 0.90% | 61,486 |
| Sep 12, 2025 | 44,050.00 | 44,950.00 | 43,800.00 | 44,500.00 | 44,500.00 | 1.02% | 112,103 |
| Sep 11, 2025 | 43,850.00 | 44,350.00 | 43,450.00 | 44,050.00 | 44,050.00 | 3.04% | 89,806 |
| Sep 10, 2025 | 42,650.00 | 43,050.00 | 42,350.00 | 42,750.00 | 42,750.00 | 1.18% | 56,283 |
| Sep 9, 2025 | 42,300.00 | 42,300.00 | 41,650.00 | 42,250.00 | 42,250.00 | 0.72% | 26,167 |
| Sep 8, 2025 | 41,250.00 | 42,100.00 | 41,200.00 | 41,950.00 | 41,950.00 | 1.33% | 21,300 |
| Sep 5, 2025 | 42,150.00 | 42,150.00 | 41,150.00 | 41,400.00 | 41,400.00 | -0.72% | 29,190 |
| Sep 4, 2025 | 41,000.00 | 42,300.00 | 40,950.00 | 41,700.00 | 41,700.00 | 1.34% | 44,476 |
| Sep 3, 2025 | 41,150.00 | 41,400.00 | 40,800.00 | 41,150.00 | 41,150.00 | -0.36% | 24,927 |
| Sep 2, 2025 | 41,000.00 | 41,500.00 | 40,450.00 | 41,300.00 | 41,300.00 | 1.35% | 30,054 |
| Sep 1, 2025 | 41,600.00 | 41,700.00 | 40,700.00 | 40,750.00 | 40,750.00 | -2.74% | 39,428 |
| Aug 29, 2025 | 41,950.00 | 42,250.00 | 41,650.00 | 41,900.00 | 41,900.00 | - | 29,254 |
| Aug 28, 2025 | 42,300.00 | 42,600.00 | 41,900.00 | 41,900.00 | 41,900.00 | -0.48% | 28,018 |
| Aug 27, 2025 | 42,350.00 | 42,350.00 | 41,550.00 | 42,100.00 | 42,100.00 | -0.47% | 37,767 |
| Aug 26, 2025 | 42,550.00 | 42,850.00 | 41,900.00 | 42,300.00 | 42,300.00 | -0.12% | 35,199 |
| Aug 25, 2025 | 42,500.00 | 42,950.00 | 42,050.00 | 42,350.00 | 42,350.00 | 0.24% | 33,607 |
| Aug 22, 2025 | 41,300.00 | 42,300.00 | 41,300.00 | 42,250.00 | 42,250.00 | 1.56% | 30,037 |
| Aug 21, 2025 | 42,150.00 | 42,450.00 | 41,500.00 | 41,600.00 | 41,600.00 | -1.30% | 34,091 |
| Aug 20, 2025 | 41,600.00 | 42,600.00 | 41,300.00 | 42,150.00 | 42,150.00 | -1.52% | 62,858 |
| Aug 19, 2025 | 43,500.00 | 44,050.00 | 42,600.00 | 42,800.00 | 42,800.00 | -1.61% | 71,738 |
| Aug 18, 2025 | 45,000.00 | 45,500.00 | 43,350.00 | 43,500.00 | 43,500.00 | -3.33% | 77,196 |