EMRO., Incorporated. (KOSDAQ:058970)
South Korea · Delayed Price · Currency is KRW 28,250
-350 (-1.22%)
Apr 30, 2026, 3:30 PM KST
EMRO., Incorporated. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 65,826 |
| 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% | 34,665 |
| 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% | 138,704 |
| 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 |
| Mar 30, 2026 | 27,300.00 | 28,000.00 | 27,150.00 | 27,300.00 | 27,300.00 | -4.55% | 36,696 |
| Mar 27, 2026 | 27,100.00 | 28,700.00 | 27,050.00 | 28,600.00 | 28,600.00 | 2.14% | 41,799 |
| Mar 26, 2026 | 28,850.00 | 29,250.00 | 27,950.00 | 28,000.00 | 28,000.00 | -3.28% | 34,824 |
| Mar 25, 2026 | 28,550.00 | 29,450.00 | 28,550.00 | 28,950.00 | 28,950.00 | 0.87% | 32,487 |
| Mar 24, 2026 | 28,700.00 | 29,000.00 | 27,800.00 | 28,700.00 | 28,700.00 | 1.77% | 45,340 |
| Mar 23, 2026 | 29,650.00 | 29,650.00 | 27,900.00 | 28,200.00 | 28,200.00 | -7.24% | 57,004 |
| Mar 20, 2026 | 30,900.00 | 31,200.00 | 30,250.00 | 30,400.00 | 30,400.00 | -1.14% | 35,674 |
| Mar 19, 2026 | 30,450.00 | 30,800.00 | 30,250.00 | 30,750.00 | 30,750.00 | -2.07% | 38,659 |
| Mar 18, 2026 | 32,000.00 | 32,000.00 | 31,000.00 | 31,400.00 | 31,400.00 | -0.48% | 41,395 |
| Mar 17, 2026 | 31,600.00 | 32,250.00 | 31,100.00 | 31,550.00 | 31,550.00 | 0.96% | 52,143 |
| Mar 16, 2026 | 31,800.00 | 32,400.00 | 30,700.00 | 31,250.00 | 31,250.00 | 0.81% | 60,331 |
| Mar 13, 2026 | 30,750.00 | 31,400.00 | 30,300.00 | 31,000.00 | 31,000.00 | -2.97% | 124,169 |
| Mar 12, 2026 | 33,200.00 | 33,800.00 | 31,400.00 | 31,950.00 | 31,950.00 | -4.63% | 151,907 |
| Mar 11, 2026 | 35,550.00 | 35,900.00 | 33,200.00 | 33,500.00 | 33,500.00 | -4.83% | 124,177 |
| Mar 10, 2026 | 35,750.00 | 36,300.00 | 34,750.00 | 35,200.00 | 35,200.00 | 2.18% | 62,079 |
| Mar 9, 2026 | 34,100.00 | 35,000.00 | 33,100.00 | 34,450.00 | 34,450.00 | -5.23% | 72,075 |
| Mar 6, 2026 | 34,850.00 | 37,600.00 | 34,400.00 | 36,350.00 | 36,350.00 | 2.25% | 105,407 |
| Mar 5, 2026 | 35,000.00 | 37,050.00 | 34,000.00 | 35,550.00 | 35,550.00 | 7.40% | 114,112 |
| Mar 4, 2026 | 38,150.00 | 38,400.00 | 32,550.00 | 33,100.00 | 33,100.00 | -15.24% | 137,481 |
| Mar 3, 2026 | 40,750.00 | 41,800.00 | 38,750.00 | 39,050.00 | 39,050.00 | -4.29% | 124,738 |
| Feb 27, 2026 | 40,300.00 | 41,150.00 | 40,000.00 | 40,800.00 | 40,800.00 | -0.73% | 51,698 |
| Feb 26, 2026 | 41,650.00 | 42,000.00 | 40,700.00 | 41,100.00 | 41,100.00 | -0.48% | 70,561 |
| Feb 25, 2026 | 40,650.00 | 41,600.00 | 40,650.00 | 41,300.00 | 41,300.00 | 1.72% | 84,542 |
| Feb 24, 2026 | 40,500.00 | 41,000.00 | 39,500.00 | 40,600.00 | 40,600.00 | 0.25% | 46,884 |
| Feb 23, 2026 | 41,600.00 | 42,000.00 | 40,500.00 | 40,500.00 | 40,500.00 | -2.06% | 58,406 |
| Feb 20, 2026 | 40,800.00 | 41,500.00 | 40,300.00 | 41,350.00 | 41,350.00 | 0.24% | 44,994 |
| Feb 19, 2026 | 40,750.00 | 41,500.00 | 39,950.00 | 41,250.00 | 41,250.00 | 4.43% | 90,646 |