EMRO., Incorporated. (KOSDAQ:058970)
South Korea · Delayed Price · Currency is KRW 15,980
-650 (-3.91%)
Sep 2, 2026, 3:15 PM KST
EMRO., Incorporated. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 16,640.00 | 16,950.00 | 16,250.00 | 16,630.00 | - | 0.06% | 48,320 |
| Aug 31, 2026 | 17,460.00 | 17,470.00 | 16,330.00 | 16,620.00 | 16,620.00 | -7.05% | 92,971 |
| Aug 28, 2026 | 17,880.00 | 18,650.00 | 17,330.00 | 17,880.00 | 17,880.00 | 11.75% | 233,152 |
| Aug 27, 2026 | 16,260.00 | 16,260.00 | 15,720.00 | 16,000.00 | 16,000.00 | 1.07% | 20,125 |
| Aug 26, 2026 | 16,150.00 | 16,150.00 | 15,410.00 | 15,830.00 | 15,830.00 | 0.32% | 18,676 |
| Aug 25, 2026 | 15,570.00 | 15,800.00 | 14,510.00 | 15,780.00 | 15,780.00 | 1.94% | 22,774 |
| Aug 24, 2026 | 15,720.00 | 16,050.00 | 15,230.00 | 15,480.00 | 15,480.00 | -0.71% | 25,105 |
| Aug 21, 2026 | 16,640.00 | 17,090.00 | 15,460.00 | 15,590.00 | 15,590.00 | -8.51% | 57,513 |
| Aug 20, 2026 | 17,490.00 | 17,860.00 | 16,830.00 | 17,040.00 | 17,040.00 | -0.93% | 34,030 |
| Aug 19, 2026 | 16,490.00 | 17,470.00 | 16,220.00 | 17,200.00 | 17,200.00 | 0.76% | 62,307 |
| Aug 18, 2026 | 16,630.00 | 17,400.00 | 16,110.00 | 17,070.00 | 17,070.00 | 1.61% | 70,316 |
| Aug 14, 2026 | 16,330.00 | 17,040.00 | 16,220.00 | 16,800.00 | 16,800.00 | 4.54% | 32,400 |
| Aug 13, 2026 | 16,370.00 | 16,650.00 | 16,000.00 | 16,070.00 | 16,070.00 | -1.29% | 18,884 |
| Aug 12, 2026 | 16,700.00 | 16,700.00 | 15,850.00 | 16,280.00 | 16,280.00 | 0.25% | 20,482 |
| Aug 11, 2026 | 16,110.00 | 16,550.00 | 15,850.00 | 16,240.00 | 16,240.00 | 0.93% | 20,418 |
| Aug 10, 2026 | 15,990.00 | 16,250.00 | 15,870.00 | 16,090.00 | 16,090.00 | 0.69% | 20,507 |
| Aug 7, 2026 | 16,360.00 | 16,360.00 | 15,470.00 | 15,980.00 | 15,980.00 | -0.13% | 15,063 |
| Aug 6, 2026 | 15,790.00 | 16,200.00 | 15,600.00 | 16,000.00 | 16,000.00 | 1.27% | 23,077 |
| Aug 5, 2026 | 16,370.00 | 16,370.00 | 15,580.00 | 15,800.00 | 15,800.00 | -1.25% | 20,811 |
| Aug 4, 2026 | 15,600.00 | 16,250.00 | 15,310.00 | 16,000.00 | 16,000.00 | 9.89% | 44,390 |
| Aug 3, 2026 | 14,240.00 | 15,150.00 | 14,030.00 | 14,560.00 | 14,560.00 | 2.39% | 24,007 |
| Jul 31, 2026 | 13,090.00 | 14,320.00 | 12,900.00 | 14,220.00 | 14,220.00 | 12.50% | 37,033 |
| Jul 30, 2026 | 11,900.00 | 13,150.00 | 11,900.00 | 12,640.00 | 12,640.00 | 1.12% | 36,372 |
| Jul 29, 2026 | 13,730.00 | 14,030.00 | 11,950.00 | 12,500.00 | 12,500.00 | -6.99% | 51,174 |
| Jul 28, 2026 | 14,710.00 | 15,180.00 | 13,300.00 | 13,440.00 | 13,440.00 | -11.17% | 50,253 |
| Jul 27, 2026 | 15,100.00 | 15,520.00 | 14,540.00 | 15,130.00 | 15,130.00 | 7.69% | 46,041 |
| Jul 24, 2026 | 14,510.00 | 14,840.00 | 13,870.00 | 14,050.00 | 14,050.00 | -6.02% | 28,228 |
| Jul 23, 2026 | 14,130.00 | 14,950.00 | 13,980.00 | 14,950.00 | 14,950.00 | 8.10% | 31,525 |
| Jul 22, 2026 | 13,700.00 | 14,300.00 | 13,700.00 | 13,830.00 | 13,830.00 | 2.29% | 20,253 |
| Jul 21, 2026 | 13,130.00 | 13,660.00 | 13,050.00 | 13,520.00 | 13,520.00 | 2.27% | 21,262 |
| Jul 20, 2026 | 14,150.00 | 14,200.00 | 13,190.00 | 13,220.00 | 13,220.00 | -6.57% | 37,205 |
| Jul 16, 2026 | 14,720.00 | 15,060.00 | 14,080.00 | 14,150.00 | 14,150.00 | -3.87% | 22,655 |
| Jul 15, 2026 | 14,350.00 | 15,100.00 | 14,350.00 | 14,720.00 | 14,720.00 | 3.01% | 32,295 |
| Jul 14, 2026 | 14,400.00 | 14,600.00 | 13,790.00 | 14,290.00 | 14,290.00 | -2.19% | 37,914 |
| Jul 13, 2026 | 15,540.00 | 15,990.00 | 14,450.00 | 14,610.00 | 14,610.00 | -6.35% | 40,555 |
| Jul 10, 2026 | 15,050.00 | 15,900.00 | 15,050.00 | 15,600.00 | 15,600.00 | 3.65% | 29,981 |
| Jul 9, 2026 | 15,250.00 | 15,680.00 | 14,650.00 | 15,050.00 | 15,050.00 | -1.25% | 63,224 |
| Jul 8, 2026 | 16,100.00 | 16,670.00 | 15,200.00 | 15,240.00 | 15,240.00 | -7.13% | 45,097 |
| Jul 7, 2026 | 16,250.00 | 17,050.00 | 16,130.00 | 16,410.00 | 16,410.00 | 0.18% | 41,761 |
| Jul 6, 2026 | 16,910.00 | 16,910.00 | 15,990.00 | 16,380.00 | 16,380.00 | -2.79% | 31,777 |
| Jul 3, 2026 | 16,530.00 | 16,990.00 | 15,660.00 | 16,850.00 | 16,850.00 | 1.57% | 35,020 |
| Jul 2, 2026 | 17,840.00 | 18,200.00 | 16,590.00 | 16,590.00 | 16,590.00 | -5.74% | 67,472 |
| Jul 1, 2026 | 17,410.00 | 17,980.00 | 17,100.00 | 17,600.00 | 17,600.00 | 1.09% | 48,790 |
| Jun 30, 2026 | 17,440.00 | 17,710.00 | 17,200.00 | 17,410.00 | 17,410.00 | -2.41% | 41,680 |
| Jun 29, 2026 | 15,530.00 | 18,000.00 | 15,230.00 | 17,840.00 | 17,840.00 | 13.34% | 150,351 |
| Jun 26, 2026 | 17,720.00 | 17,720.00 | 15,020.00 | 15,740.00 | 15,740.00 | 1.16% | 289,385 |
| Jun 25, 2026 | 16,420.00 | 16,850.00 | 15,560.00 | 15,560.00 | 15,560.00 | -6.10% | 44,507 |
| Jun 24, 2026 | 16,400.00 | 17,000.00 | 16,370.00 | 16,570.00 | 16,570.00 | -1.43% | 43,732 |
| Jun 23, 2026 | 17,660.00 | 18,190.00 | 16,810.00 | 16,810.00 | 16,810.00 | -7.13% | 84,365 |
| Jun 22, 2026 | 18,510.00 | 19,300.00 | 18,010.00 | 18,100.00 | 18,100.00 | -5.24% | 62,243 |