EMRO., Incorporated. (KOSDAQ:058970)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202543,600.0044,400.0043,500.0043,950.00-1.03%27,654
Oct 30, 202544,400.0044,850.0042,950.0043,500.0043,500.00-1.36%93,974
Oct 29, 202543,800.0045,350.0043,500.0044,100.0044,100.001.38%119,679
Oct 28, 202544,000.0044,050.0043,100.0043,500.0043,500.00-1.14%41,114
Oct 27, 202544,300.0045,050.0043,900.0044,000.0044,000.000.92%74,963
Oct 24, 202544,400.0044,400.0043,350.0043,600.0043,600.00-57,211
Oct 23, 202543,650.0043,850.0043,150.0043,600.0043,600.00-1.25%41,355
Oct 22, 202542,000.0044,900.0041,550.0044,150.0044,150.005.88%130,937
Oct 21, 202542,200.0042,400.0041,500.0041,700.0041,700.00-0.24%43,431
Oct 20, 202540,900.0041,950.0040,450.0041,800.0041,800.002.33%54,428
Oct 17, 202540,900.0041,300.0040,700.0040,850.0040,850.00-0.85%59,746
Oct 16, 202541,200.0041,800.0040,850.0041,200.0041,200.00-44,735
Oct 15, 202541,000.0041,500.0040,600.0041,200.0041,200.000.61%44,330
Oct 14, 202542,500.0042,850.0040,350.0040,950.0040,950.00-2.73%125,159
Oct 13, 202542,000.0042,700.0041,350.0042,100.0042,100.00-2.55%59,102
Oct 10, 202543,600.0043,950.0042,700.0043,200.0043,200.000.58%71,081
Oct 2, 202546,200.0048,600.0042,950.0042,950.0042,950.004.88%690,398
Oct 1, 202540,900.0041,250.0040,700.0040,950.0040,950.00-0.24%22,101
Sep 30, 202541,000.0041,600.0040,650.0041,050.0041,050.00-0.24%40,909
Sep 29, 202541,700.0042,200.0040,900.0041,150.0041,150.000.37%59,748
Sep 26, 202541,600.0041,750.0040,900.0041,000.0041,000.00-2.61%51,723
Sep 25, 202541,300.0042,700.0041,150.0042,100.0042,100.001.57%68,178
Sep 24, 202542,250.0042,250.0041,000.0041,450.0041,450.00-1.66%73,979
Sep 23, 202542,500.0043,350.0041,850.0042,150.0042,150.000.60%67,292
Sep 22, 202542,400.0042,400.0041,550.0041,900.0041,900.00-0.95%36,313
Sep 19, 202543,000.0043,300.0042,000.0042,300.0042,300.00-1.63%97,109
Sep 18, 202543,500.0043,600.0042,750.0043,000.0043,000.00-0.58%72,490
Sep 17, 202544,300.0044,600.0043,000.0043,250.0043,250.00-2.15%39,095
Sep 16, 202544,850.0044,850.0044,050.0044,200.0044,200.00-1.56%36,191
Sep 15, 202544,900.0045,000.0044,150.0044,900.0044,900.000.90%61,486
Sep 12, 202544,050.0044,950.0043,800.0044,500.0044,500.001.02%112,103
Sep 11, 202543,850.0044,350.0043,450.0044,050.0044,050.003.04%89,806
Sep 10, 202542,650.0043,050.0042,350.0042,750.0042,750.001.18%56,283
Sep 9, 202542,300.0042,300.0041,650.0042,250.0042,250.000.72%26,167
Sep 8, 202541,250.0042,100.0041,200.0041,950.0041,950.001.33%21,300
Sep 5, 202542,150.0042,150.0041,150.0041,400.0041,400.00-0.72%29,190
Sep 4, 202541,000.0042,300.0040,950.0041,700.0041,700.001.34%44,476
Sep 3, 202541,150.0041,400.0040,800.0041,150.0041,150.00-0.36%24,927
Sep 2, 202541,000.0041,500.0040,450.0041,300.0041,300.001.35%30,054
Sep 1, 202541,600.0041,700.0040,700.0040,750.0040,750.00-2.74%39,428
Aug 29, 202541,950.0042,250.0041,650.0041,900.0041,900.00-29,254
Aug 28, 202542,300.0042,600.0041,900.0041,900.0041,900.00-0.48%28,018
Aug 27, 202542,350.0042,350.0041,550.0042,100.0042,100.00-0.47%37,767
Aug 26, 202542,550.0042,850.0041,900.0042,300.0042,300.00-0.12%35,199
Aug 25, 202542,500.0042,950.0042,050.0042,350.0042,350.000.24%33,607
Aug 22, 202541,300.0042,300.0041,300.0042,250.0042,250.001.56%30,037
Aug 21, 202542,150.0042,450.0041,500.0041,600.0041,600.00-1.30%34,091
Aug 20, 202541,600.0042,600.0041,300.0042,150.0042,150.00-1.52%62,858
Aug 19, 202543,500.0044,050.0042,600.0042,800.0042,800.00-1.61%71,738
Aug 18, 202545,000.0045,500.0043,350.0043,500.0043,500.00-3.33%77,196