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 |
| Sep 19, 2025 | 43,000.00 | 43,300.00 | 42,000.00 | 42,300.00 | 42,300.00 | -1.63% | 94,699 |
| Sep 18, 2025 | 43,500.00 | 43,600.00 | 42,750.00 | 43,000.00 | 43,000.00 | -0.58% | 71,154 |
| Sep 17, 2025 | 44,300.00 | 44,600.00 | 43,000.00 | 43,250.00 | 43,250.00 | -2.15% | 37,642 |
| Sep 16, 2025 | 44,850.00 | 44,850.00 | 44,050.00 | 44,200.00 | 44,200.00 | -1.56% | 35,002 |
| Sep 15, 2025 | 44,900.00 | 45,000.00 | 44,150.00 | 44,900.00 | 44,900.00 | 0.90% | 61,486 |
| Sep 12, 2025 | 44,050.00 | 44,950.00 | 43,800.00 | 44,500.00 | 44,500.00 | 1.02% | 111,037 |
| Sep 11, 2025 | 43,850.00 | 44,350.00 | 43,450.00 | 44,050.00 | 44,050.00 | 3.04% | 89,806 |
| Sep 10, 2025 | 42,650.00 | 43,050.00 | 42,350.00 | 42,750.00 | 42,750.00 | 1.18% | 56,283 |
| Sep 9, 2025 | 42,300.00 | 42,300.00 | 41,650.00 | 42,250.00 | 42,250.00 | 0.72% | 26,167 |
| Sep 8, 2025 | 41,250.00 | 42,100.00 | 41,200.00 | 41,950.00 | 41,950.00 | 1.33% | 21,300 |
| Sep 5, 2025 | 42,150.00 | 42,150.00 | 41,150.00 | 41,400.00 | 41,400.00 | -0.72% | 29,190 |
| Sep 4, 2025 | 41,000.00 | 42,300.00 | 40,950.00 | 41,700.00 | 41,700.00 | 1.34% | 44,476 |
| Sep 3, 2025 | 41,150.00 | 41,400.00 | 40,800.00 | 41,150.00 | 41,150.00 | -0.36% | 24,927 |
| Sep 2, 2025 | 41,000.00 | 41,500.00 | 40,450.00 | 41,300.00 | 41,300.00 | 1.35% | 29,433 |
| Sep 1, 2025 | 41,600.00 | 41,700.00 | 40,700.00 | 40,750.00 | 40,750.00 | -2.74% | 37,843 |
| Aug 29, 2025 | 41,950.00 | 42,250.00 | 41,650.00 | 41,900.00 | 41,900.00 | - | 27,876 |
| Aug 28, 2025 | 42,300.00 | 42,600.00 | 41,900.00 | 41,900.00 | 41,900.00 | -0.48% | 28,018 |
| Aug 27, 2025 | 42,350.00 | 42,350.00 | 41,550.00 | 42,100.00 | 42,100.00 | -0.47% | 37,767 |
| Aug 26, 2025 | 42,550.00 | 42,850.00 | 41,900.00 | 42,300.00 | 42,300.00 | -0.12% | 31,529 |
| Aug 25, 2025 | 42,500.00 | 42,950.00 | 42,050.00 | 42,350.00 | 42,350.00 | 0.24% | 33,607 |
| Aug 22, 2025 | 41,300.00 | 42,300.00 | 41,300.00 | 42,250.00 | 42,250.00 | 1.56% | 29,060 |
| Aug 21, 2025 | 42,150.00 | 42,450.00 | 41,500.00 | 41,600.00 | 41,600.00 | -1.30% | 34,091 |
| Aug 20, 2025 | 41,600.00 | 42,600.00 | 41,300.00 | 42,150.00 | 42,150.00 | -1.52% | 62,858 |
| Aug 19, 2025 | 43,500.00 | 44,050.00 | 42,600.00 | 42,800.00 | 42,800.00 | -1.61% | 69,629 |
| Aug 18, 2025 | 45,000.00 | 45,500.00 | 43,350.00 | 43,500.00 | 43,500.00 | -3.33% | 77,196 |
| Aug 14, 2025 | 46,500.00 | 46,700.00 | 44,050.00 | 45,000.00 | 45,000.00 | -2.70% | 102,577 |
| Aug 13, 2025 | 46,100.00 | 46,250.00 | 45,400.00 | 46,250.00 | 46,250.00 | 0.76% | 50,774 |
| Aug 12, 2025 | 46,950.00 | 47,950.00 | 45,500.00 | 45,900.00 | 45,900.00 | -1.50% | 73,194 |
| Aug 11, 2025 | 47,000.00 | 47,300.00 | 46,050.00 | 46,600.00 | 46,600.00 | -1.38% | 43,463 |
| Aug 8, 2025 | 47,050.00 | 48,650.00 | 46,900.00 | 47,250.00 | 47,250.00 | 0.53% | 67,156 |
| Aug 7, 2025 | 47,000.00 | 47,100.00 | 46,300.00 | 47,000.00 | 47,000.00 | 0.43% | 54,242 |
| Aug 6, 2025 | 46,650.00 | 46,900.00 | 45,950.00 | 46,800.00 | 46,800.00 | - | 31,811 |
| Aug 5, 2025 | 46,650.00 | 47,000.00 | 46,150.00 | 46,800.00 | 46,800.00 | 0.32% | 48,578 |
| Aug 4, 2025 | 45,700.00 | 46,850.00 | 45,150.00 | 46,650.00 | 46,650.00 | 1.86% | 59,932 |
| Aug 1, 2025 | 47,400.00 | 47,400.00 | 45,250.00 | 45,800.00 | 45,800.00 | -4.38% | 85,173 |
| Jul 31, 2025 | 47,800.00 | 48,300.00 | 47,550.00 | 47,900.00 | 47,900.00 | -0.21% | 46,377 |
| Jul 30, 2025 | 47,250.00 | 48,850.00 | 47,250.00 | 48,000.00 | 48,000.00 | 1.59% | 70,784 |
| Jul 29, 2025 | 48,500.00 | 48,850.00 | 47,100.00 | 47,250.00 | 47,250.00 | -3.28% | 110,861 |
| Jul 28, 2025 | 49,150.00 | 49,400.00 | 48,450.00 | 48,850.00 | 48,850.00 | -0.51% | 47,183 |
| Jul 25, 2025 | 49,150.00 | 49,500.00 | 48,850.00 | 49,100.00 | 49,100.00 | -0.10% | 56,339 |
| Jul 24, 2025 | 49,950.00 | 50,400.00 | 49,050.00 | 49,150.00 | 49,150.00 | -0.51% | 54,948 |
| Jul 23, 2025 | 49,150.00 | 49,600.00 | 48,000.00 | 49,400.00 | 49,400.00 | 1.33% | 45,726 |
| Jul 22, 2025 | 49,600.00 | 49,800.00 | 48,450.00 | 48,750.00 | 48,750.00 | -2.01% | 52,184 |
| Jul 21, 2025 | 49,800.00 | 50,100.00 | 49,350.00 | 49,750.00 | 49,750.00 | -0.20% | 53,477 |
| Jul 18, 2025 | 49,950.00 | 50,100.00 | 49,500.00 | 49,850.00 | 49,850.00 | -0.50% | 42,319 |
| Jul 17, 2025 | 50,400.00 | 50,800.00 | 49,350.00 | 50,100.00 | 50,100.00 | 0.40% | 44,249 |
| Jul 16, 2025 | 49,650.00 | 51,000.00 | 48,750.00 | 49,900.00 | 49,900.00 | 0.91% | 76,680 |
| Jul 15, 2025 | 49,900.00 | 49,900.00 | 48,750.00 | 49,450.00 | 49,450.00 | -0.50% | 101,510 |
| Jul 14, 2025 | 50,300.00 | 50,800.00 | 49,700.00 | 49,700.00 | 49,700.00 | -1.19% | 47,634 |
| Jul 11, 2025 | 51,300.00 | 52,200.00 | 50,000.00 | 50,300.00 | 50,300.00 | -0.98% | 79,404 |