EMRO., Incorporated. (KOSDAQ:058970)
South Korea · Delayed Price · Currency is KRW 21,450
+350 (1.66%)
Jun 12, 2026, 3:30 PM KST
EMRO., Incorporated. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 21,500.00 | 22,250.00 | 20,850.00 | 21,450.00 | 21,450.00 | 1.66% | 104,086 |
| Jun 11, 2026 | 20,400.00 | 21,350.00 | 19,090.00 | 21,100.00 | 21,100.00 | -0.94% | 608,521 |
| Jun 10, 2026 | 21,550.00 | 22,050.00 | 20,900.00 | 21,300.00 | 21,300.00 | -5.33% | 59,773 |
| Jun 9, 2026 | 21,250.00 | 24,100.00 | 20,600.00 | 22,500.00 | 22,500.00 | 6.13% | 154,367 |
| Jun 8, 2026 | 20,350.00 | 21,700.00 | 20,350.00 | 21,200.00 | 21,200.00 | -6.19% | 63,719 |
| Jun 5, 2026 | 22,850.00 | 23,450.00 | 22,300.00 | 22,600.00 | 22,600.00 | -5.24% | 49,925 |
| Jun 4, 2026 | 23,800.00 | 24,500.00 | 22,650.00 | 23,850.00 | 23,850.00 | -3.64% | 92,208 |
| Jun 2, 2026 | 25,950.00 | 26,150.00 | 23,400.00 | 24,750.00 | 24,750.00 | -8.33% | 137,031 |
| Jun 1, 2026 | 27,900.00 | 30,600.00 | 26,450.00 | 27,000.00 | 27,000.00 | 1.69% | 512,484 |
| May 29, 2026 | 25,650.00 | 28,850.00 | 25,150.00 | 26,550.00 | 26,550.00 | 7.71% | 390,606 |
| May 28, 2026 | 26,250.00 | 26,350.00 | 23,650.00 | 24,650.00 | 24,650.00 | -12.90% | 128,294 |
| May 27, 2026 | 25,050.00 | 28,800.00 | 24,000.00 | 28,300.00 | 28,300.00 | 15.04% | 446,251 |
| May 26, 2026 | 25,200.00 | 25,900.00 | 24,600.00 | 24,600.00 | 24,600.00 | -1.20% | 48,759 |
| May 22, 2026 | 23,050.00 | 25,300.00 | 22,950.00 | 24,900.00 | 24,900.00 | 10.67% | 88,967 |
| May 21, 2026 | 22,450.00 | 23,700.00 | 22,250.00 | 22,500.00 | 22,500.00 | 0.90% | 75,734 |
| May 20, 2026 | 23,300.00 | 23,350.00 | 21,650.00 | 22,300.00 | 22,300.00 | -5.11% | 59,470 |
| May 19, 2026 | 23,900.00 | 24,250.00 | 22,850.00 | 23,500.00 | 23,500.00 | -1.26% | 47,756 |
| May 18, 2026 | 23,100.00 | 24,600.00 | 22,500.00 | 23,800.00 | 23,800.00 | -2.86% | 81,420 |
| May 15, 2026 | 26,250.00 | 27,000.00 | 24,000.00 | 24,500.00 | 24,500.00 | -5.04% | 113,669 |
| May 14, 2026 | 26,750.00 | 27,150.00 | 25,400.00 | 25,800.00 | 25,800.00 | -3.91% | 111,121 |
| May 13, 2026 | 27,200.00 | 27,800.00 | 26,300.00 | 26,850.00 | 26,850.00 | -7.09% | 122,606 |
| May 12, 2026 | 33,250.00 | 33,250.00 | 26,600.00 | 28,900.00 | 28,900.00 | 12.89% | 854,552 |
| May 11, 2026 | 26,550.00 | 26,550.00 | 25,550.00 | 25,600.00 | 25,600.00 | -4.12% | 58,117 |
| May 8, 2026 | 26,650.00 | 27,050.00 | 26,250.00 | 26,700.00 | 26,700.00 | - | 34,559 |
| May 7, 2026 | 27,100.00 | 27,150.00 | 26,500.00 | 26,700.00 | 26,700.00 | -1.29% | 39,482 |
| May 6, 2026 | 27,850.00 | 28,000.00 | 27,000.00 | 27,050.00 | 27,050.00 | -2.70% | 49,858 |
| May 4, 2026 | 28,600.00 | 28,700.00 | 27,800.00 | 27,800.00 | 27,800.00 | -1.59% | 33,439 |
| Apr 30, 2026 | 28,600.00 | 29,000.00 | 27,950.00 | 28,250.00 | 28,250.00 | -1.22% | 36,730 |
| Apr 29, 2026 | 29,350.00 | 29,450.00 | 28,600.00 | 28,600.00 | 28,600.00 | -1.72% | 37,287 |
| Apr 28, 2026 | 29,700.00 | 29,700.00 | 29,100.00 | 29,100.00 | 29,100.00 | -2.02% | 37,669 |
| Apr 27, 2026 | 30,000.00 | 30,250.00 | 29,250.00 | 29,700.00 | 29,700.00 | 0.85% | 65,827 |
| Apr 24, 2026 | 29,400.00 | 29,700.00 | 29,150.00 | 29,450.00 | 29,450.00 | -0.84% | 27,794 |
| Apr 23, 2026 | 30,350.00 | 30,400.00 | 29,000.00 | 29,700.00 | 29,700.00 | -1.33% | 42,114 |
| Apr 22, 2026 | 30,200.00 | 30,500.00 | 29,350.00 | 30,100.00 | 30,100.00 | -0.99% | 35,443 |
| Apr 21, 2026 | 29,200.00 | 30,700.00 | 29,200.00 | 30,400.00 | 30,400.00 | 5.92% | 97,219 |
| Apr 20, 2026 | 29,250.00 | 29,550.00 | 28,400.00 | 28,700.00 | 28,700.00 | -0.86% | 34,965 |
| Apr 17, 2026 | 29,250.00 | 29,950.00 | 28,500.00 | 28,950.00 | 28,950.00 | -3.50% | 95,681 |
| Apr 16, 2026 | 31,150.00 | 31,500.00 | 29,650.00 | 30,000.00 | 30,000.00 | 2.74% | 132,967 |
| Apr 15, 2026 | 27,700.00 | 30,250.00 | 27,650.00 | 29,200.00 | 29,200.00 | 7.55% | 138,724 |
| Apr 14, 2026 | 27,450.00 | 28,700.00 | 27,050.00 | 27,150.00 | 27,150.00 | 2.07% | 66,342 |
| Apr 13, 2026 | 25,450.00 | 26,950.00 | 24,850.00 | 26,600.00 | 26,600.00 | 2.31% | 53,250 |
| Apr 10, 2026 | 26,600.00 | 26,900.00 | 25,500.00 | 26,000.00 | 26,000.00 | -1.89% | 57,337 |
| Apr 9, 2026 | 26,700.00 | 27,100.00 | 26,200.00 | 26,500.00 | 26,500.00 | -1.67% | 36,061 |
| Apr 8, 2026 | 26,900.00 | 27,800.00 | 26,450.00 | 26,950.00 | 26,950.00 | 3.85% | 72,915 |
| Apr 7, 2026 | 26,550.00 | 26,900.00 | 25,500.00 | 25,950.00 | 25,950.00 | -0.95% | 35,212 |
| Apr 6, 2026 | 26,100.00 | 26,550.00 | 26,050.00 | 26,200.00 | 26,200.00 | -0.38% | 24,757 |
| Apr 3, 2026 | 27,000.00 | 27,150.00 | 26,200.00 | 26,300.00 | 26,300.00 | -2.23% | 32,386 |
| Apr 2, 2026 | 28,150.00 | 28,200.00 | 26,050.00 | 26,900.00 | 26,900.00 | -3.58% | 75,193 |
| Apr 1, 2026 | 27,550.00 | 28,400.00 | 27,300.00 | 27,900.00 | 27,900.00 | 3.72% | 39,853 |
| Mar 31, 2026 | 27,050.00 | 28,300.00 | 26,700.00 | 26,900.00 | 26,900.00 | -1.47% | 56,612 |