EMRO., Incorporated. (KOSDAQ:058970)
South Korea · Delayed Price · Currency is KRW 13,560
+340 (2.57%)
Jul 21, 2026, 2:25 PM KST
EMRO., Incorporated. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 19,900.00 | 19,910.00 | 18,730.00 | 19,100.00 | 19,100.00 | -4.02% | 65,459 |
| Jun 18, 2026 | 20,500.00 | 20,850.00 | 19,760.00 | 19,900.00 | 19,900.00 | -2.93% | 54,755 |
| Jun 17, 2026 | 21,000.00 | 21,000.00 | 20,200.00 | 20,500.00 | 20,500.00 | -1.91% | 37,740 |
| Jun 16, 2026 | 22,100.00 | 22,100.00 | 20,900.00 | 20,900.00 | 20,900.00 | -5.00% | 62,239 |
| Jun 15, 2026 | 21,850.00 | 22,100.00 | 21,400.00 | 22,000.00 | 22,000.00 | 2.56% | 75,020 |
| 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 |