EMRO., Incorporated. (KOSDAQ:058970)
South Korea · Delayed Price · Currency is KRW 42,100
+200 (0.48%)
Aug 29, 2025, 9:40 AM KST
EMRO., Incorporated. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 46,500.00 | 46,700.00 | 44,050.00 | 45,000.00 | 45,000.00 | -2.70% | 105,836 |
| Aug 13, 2025 | 46,100.00 | 46,250.00 | 45,400.00 | 46,250.00 | 46,250.00 | 0.76% | 50,774 |
| Aug 12, 2025 | 46,950.00 | 47,950.00 | 45,500.00 | 45,900.00 | 45,900.00 | -1.50% | 74,045 |
| Aug 11, 2025 | 47,000.00 | 47,300.00 | 46,050.00 | 46,600.00 | 46,600.00 | -1.38% | 43,463 |
| Aug 8, 2025 | 47,050.00 | 48,650.00 | 46,900.00 | 47,250.00 | 47,250.00 | 0.53% | 68,527 |
| Aug 7, 2025 | 47,000.00 | 47,100.00 | 46,300.00 | 47,000.00 | 47,000.00 | 0.43% | 54,242 |
| Aug 6, 2025 | 46,650.00 | 46,900.00 | 45,950.00 | 46,800.00 | 46,800.00 | - | 32,203 |
| Aug 5, 2025 | 46,650.00 | 47,000.00 | 46,150.00 | 46,800.00 | 46,800.00 | 0.32% | 48,578 |
| Aug 4, 2025 | 45,700.00 | 46,850.00 | 45,150.00 | 46,650.00 | 46,650.00 | 1.86% | 59,932 |
| Aug 1, 2025 | 47,400.00 | 47,400.00 | 45,250.00 | 45,800.00 | 45,800.00 | -4.38% | 85,173 |
| Jul 31, 2025 | 47,800.00 | 48,300.00 | 47,550.00 | 47,900.00 | 47,900.00 | -0.21% | 47,355 |
| Jul 30, 2025 | 47,250.00 | 48,850.00 | 47,250.00 | 48,000.00 | 48,000.00 | 1.59% | 70,784 |
| Jul 29, 2025 | 48,500.00 | 48,850.00 | 47,100.00 | 47,250.00 | 47,250.00 | -3.28% | 112,113 |
| Jul 28, 2025 | 49,150.00 | 49,400.00 | 48,450.00 | 48,850.00 | 48,850.00 | -0.51% | 47,702 |
| Jul 25, 2025 | 49,150.00 | 49,500.00 | 48,850.00 | 49,100.00 | 49,100.00 | -0.10% | 57,408 |
| Jul 24, 2025 | 49,950.00 | 50,400.00 | 49,050.00 | 49,150.00 | 49,150.00 | -0.51% | 56,184 |
| Jul 23, 2025 | 49,150.00 | 49,600.00 | 48,000.00 | 49,400.00 | 49,400.00 | 1.33% | 45,726 |
| Jul 22, 2025 | 49,600.00 | 49,800.00 | 48,450.00 | 48,750.00 | 48,750.00 | -2.01% | 53,966 |
| Jul 21, 2025 | 49,800.00 | 50,100.00 | 49,350.00 | 49,750.00 | 49,750.00 | -0.20% | 53,477 |
| Jul 18, 2025 | 49,950.00 | 50,100.00 | 49,500.00 | 49,850.00 | 49,850.00 | -0.50% | 43,753 |
| Jul 17, 2025 | 50,400.00 | 50,800.00 | 49,350.00 | 50,100.00 | 50,100.00 | 0.40% | 44,249 |
| Jul 16, 2025 | 49,650.00 | 51,000.00 | 48,750.00 | 49,900.00 | 49,900.00 | 0.91% | 77,920 |
| Jul 15, 2025 | 49,900.00 | 49,900.00 | 48,750.00 | 49,450.00 | 49,450.00 | -0.50% | 103,112 |
| Jul 14, 2025 | 50,300.00 | 50,800.00 | 49,700.00 | 49,700.00 | 49,700.00 | -1.19% | 49,386 |
| Jul 11, 2025 | 51,300.00 | 52,200.00 | 50,000.00 | 50,300.00 | 50,300.00 | -0.98% | 79,404 |
| Jul 10, 2025 | 50,300.00 | 51,200.00 | 49,900.00 | 50,800.00 | 50,800.00 | 1.20% | 70,186 |
| Jul 9, 2025 | 50,000.00 | 51,900.00 | 49,700.00 | 50,200.00 | 50,200.00 | 0.20% | 117,164 |
| Jul 8, 2025 | 50,000.00 | 50,700.00 | 49,100.00 | 50,100.00 | 50,100.00 | 0.60% | 62,228 |
| Jul 7, 2025 | 50,000.00 | 50,600.00 | 48,900.00 | 49,800.00 | 49,800.00 | -0.10% | 70,821 |
| Jul 4, 2025 | 50,500.00 | 51,400.00 | 49,850.00 | 49,850.00 | 49,850.00 | -1.29% | 47,280 |
| Jul 3, 2025 | 51,000.00 | 51,000.00 | 50,000.00 | 50,500.00 | 50,500.00 | 0.60% | 71,242 |
| Jul 2, 2025 | 52,000.00 | 52,200.00 | 49,800.00 | 50,200.00 | 50,200.00 | -3.65% | 118,866 |
| Jul 1, 2025 | 52,800.00 | 53,300.00 | 52,100.00 | 52,100.00 | 52,100.00 | -1.33% | 84,499 |
| Jun 30, 2025 | 54,300.00 | 54,400.00 | 52,600.00 | 52,800.00 | 52,800.00 | -1.86% | 68,045 |
| Jun 27, 2025 | 55,000.00 | 55,100.00 | 53,500.00 | 53,800.00 | 53,800.00 | -0.92% | 58,217 |
| Jun 26, 2025 | 55,100.00 | 55,300.00 | 53,500.00 | 54,300.00 | 54,300.00 | -0.55% | 94,492 |
| Jun 25, 2025 | 57,900.00 | 57,900.00 | 54,400.00 | 54,600.00 | 54,600.00 | -7.14% | 194,245 |
| Jun 24, 2025 | 60,500.00 | 60,600.00 | 58,100.00 | 58,800.00 | 58,800.00 | 1.20% | 323,388 |
| Jun 23, 2025 | 52,600.00 | 58,900.00 | 52,200.00 | 58,100.00 | 58,100.00 | 8.80% | 374,914 |
| Jun 20, 2025 | 54,000.00 | 54,000.00 | 52,100.00 | 53,400.00 | 53,400.00 | -1.11% | 99,843 |
| Jun 19, 2025 | 56,500.00 | 56,600.00 | 53,100.00 | 54,000.00 | 54,000.00 | -3.05% | 110,516 |