EMRO., Incorporated. (KOSDAQ:058970)
South Korea
· Delayed Price · Currency is KRW 38,750
+400 (1.04%)
At close: Dec 5, 2025
EMRO., Incorporated. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38,600.00 | 38,950.00 | 38,500.00 | 38,750.00 | 38,750.00 | 1.04% | 30,182 |
| Dec 4, 2025 | 38,600.00 | 38,950.00 | 38,100.00 | 38,350.00 | 38,350.00 | -0.52% | 26,694 |
| Dec 3, 2025 | 38,650.00 | 38,650.00 | 38,050.00 | 38,550.00 | 38,550.00 | 0.78% | 22,123 |
| Dec 2, 2025 | 38,550.00 | 38,550.00 | 37,600.00 | 38,250.00 | 38,250.00 | 0.26% | 25,181 |
| Dec 1, 2025 | 38,400.00 | 39,050.00 | 37,950.00 | 38,150.00 | 38,150.00 | 0.53% | 47,813 |
| Nov 28, 2025 | 36,450.00 | 37,950.00 | 36,200.00 | 37,950.00 | 37,950.00 | 5.12% | 50,650 |
| Nov 27, 2025 | 36,500.00 | 36,950.00 | 35,850.00 | 36,100.00 | 36,100.00 | -0.96% | 34,057 |
| Nov 26, 2025 | 36,200.00 | 36,850.00 | 36,050.00 | 36,450.00 | 36,450.00 | 1.25% | 23,101 |
| Nov 25, 2025 | 36,500.00 | 36,750.00 | 35,800.00 | 36,000.00 | 36,000.00 | -0.69% | 25,081 |
| Nov 24, 2025 | 36,100.00 | 36,950.00 | 36,100.00 | 36,250.00 | 36,250.00 | 0.83% | 204,409 |
| Nov 21, 2025 | 36,000.00 | 36,550.00 | 35,800.00 | 35,950.00 | 35,950.00 | -4.13% | 57,007 |
| Nov 20, 2025 | 37,550.00 | 38,100.00 | 36,500.00 | 37,500.00 | 37,500.00 | 0.27% | 38,169 |
| Nov 19, 2025 | 38,450.00 | 38,700.00 | 37,250.00 | 37,400.00 | 37,400.00 | -2.73% | 61,643 |
| Nov 18, 2025 | 40,200.00 | 40,350.00 | 38,250.00 | 38,450.00 | 38,450.00 | -4.23% | 79,368 |
| Nov 17, 2025 | 41,300.00 | 41,800.00 | 40,150.00 | 40,150.00 | 40,150.00 | -2.67% | 70,130 |
| Nov 14, 2025 | 41,850.00 | 41,900.00 | 41,200.00 | 41,250.00 | 41,250.00 | -3.40% | 39,792 |
| Nov 13, 2025 | 41,900.00 | 43,350.00 | 41,600.00 | 42,700.00 | 42,700.00 | 2.40% | 59,332 |
| Nov 12, 2025 | 42,250.00 | 42,250.00 | 41,500.00 | 41,700.00 | 41,700.00 | -1.77% | 59,286 |
| Nov 11, 2025 | 42,150.00 | 42,800.00 | 41,100.00 | 42,450.00 | 42,450.00 | 0.83% | 61,545 |
| Nov 10, 2025 | 42,450.00 | 42,600.00 | 41,600.00 | 42,100.00 | 42,100.00 | -0.59% | 42,434 |
| Nov 7, 2025 | 42,000.00 | 42,350.00 | 41,250.00 | 42,350.00 | 42,350.00 | -0.82% | 45,589 |
| Nov 6, 2025 | 42,750.00 | 43,350.00 | 41,700.00 | 42,700.00 | 42,700.00 | 0.95% | 36,212 |
| Nov 5, 2025 | 44,100.00 | 44,100.00 | 41,250.00 | 42,300.00 | 42,300.00 | -5.90% | 74,126 |
| Nov 4, 2025 | 45,200.00 | 45,650.00 | 44,350.00 | 44,950.00 | 44,950.00 | -1.21% | 57,041 |
| Nov 3, 2025 | 46,750.00 | 47,150.00 | 45,000.00 | 45,500.00 | 45,500.00 | 2.02% | 123,072 |
| Oct 31, 2025 | 43,600.00 | 45,400.00 | 43,500.00 | 44,600.00 | 44,600.00 | 2.53% | 100,823 |
| Oct 30, 2025 | 44,400.00 | 44,850.00 | 42,950.00 | 43,500.00 | 43,500.00 | -1.36% | 93,974 |
| Oct 29, 2025 | 43,800.00 | 45,350.00 | 43,500.00 | 44,100.00 | 44,100.00 | 1.38% | 118,010 |
| Oct 28, 2025 | 44,000.00 | 44,050.00 | 43,100.00 | 43,500.00 | 43,500.00 | -1.14% | 40,086 |
| Oct 27, 2025 | 44,300.00 | 45,050.00 | 43,900.00 | 44,000.00 | 44,000.00 | 0.92% | 74,091 |
| Oct 24, 2025 | 44,400.00 | 44,400.00 | 43,350.00 | 43,600.00 | 43,600.00 | - | 54,057 |
| Oct 23, 2025 | 43,650.00 | 43,850.00 | 43,150.00 | 43,600.00 | 43,600.00 | -1.25% | 40,143 |
| Oct 22, 2025 | 42,000.00 | 44,900.00 | 41,550.00 | 44,150.00 | 44,150.00 | 5.88% | 130,937 |
| Oct 21, 2025 | 42,200.00 | 42,400.00 | 41,500.00 | 41,700.00 | 41,700.00 | -0.24% | 42,654 |
| Oct 20, 2025 | 40,900.00 | 41,950.00 | 40,450.00 | 41,800.00 | 41,800.00 | 2.33% | 53,452 |
| Oct 17, 2025 | 40,900.00 | 41,300.00 | 40,700.00 | 40,850.00 | 40,850.00 | -0.85% | 58,320 |
| Oct 16, 2025 | 41,200.00 | 41,800.00 | 40,850.00 | 41,200.00 | 41,200.00 | - | 44,735 |
| Oct 15, 2025 | 41,000.00 | 41,500.00 | 40,600.00 | 41,200.00 | 41,200.00 | 0.61% | 42,694 |
| Oct 14, 2025 | 42,500.00 | 42,850.00 | 40,350.00 | 40,950.00 | 40,950.00 | -2.73% | 123,303 |
| Oct 13, 2025 | 42,000.00 | 42,700.00 | 41,350.00 | 42,100.00 | 42,100.00 | -2.55% | 56,764 |
| Oct 10, 2025 | 43,600.00 | 43,950.00 | 42,700.00 | 43,200.00 | 43,200.00 | 0.58% | 71,081 |
| Oct 2, 2025 | 46,200.00 | 48,600.00 | 42,950.00 | 42,950.00 | 42,950.00 | 4.88% | 685,414 |
| Oct 1, 2025 | 40,900.00 | 41,250.00 | 40,700.00 | 40,950.00 | 40,950.00 | -0.24% | 21,576 |
| Sep 30, 2025 | 41,000.00 | 41,600.00 | 40,650.00 | 41,050.00 | 41,050.00 | -0.24% | 38,469 |
| Sep 29, 2025 | 41,700.00 | 42,200.00 | 40,900.00 | 41,150.00 | 41,150.00 | 0.37% | 59,748 |
| Sep 26, 2025 | 41,600.00 | 41,750.00 | 40,900.00 | 41,000.00 | 41,000.00 | -2.61% | 49,534 |
| Sep 25, 2025 | 41,300.00 | 42,700.00 | 41,150.00 | 42,100.00 | 42,100.00 | 1.57% | 68,178 |
| Sep 24, 2025 | 42,250.00 | 42,250.00 | 41,000.00 | 41,450.00 | 41,450.00 | -1.66% | 73,979 |
| Sep 23, 2025 | 42,500.00 | 43,350.00 | 41,850.00 | 42,150.00 | 42,150.00 | 0.60% | 67,292 |
| Sep 22, 2025 | 42,400.00 | 42,400.00 | 41,550.00 | 41,900.00 | 41,900.00 | -0.95% | 35,402 |