EMRO., Incorporated. (KOSDAQ:058970)
South Korea
· Delayed Price · Currency is KRW 36,350
+800 (2.25%)
At close: Mar 6, 2026
EMRO., Incorporated. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 39,400.00 | 39,650.00 | 38,650.00 | 39,500.00 | 39,500.00 | 0.38% | 36,243 |
| Feb 12, 2026 | 39,650.00 | 40,000.00 | 39,100.00 | 39,350.00 | 39,350.00 | -0.88% | 39,186 |
| Feb 11, 2026 | 40,150.00 | 40,450.00 | 39,600.00 | 39,700.00 | 39,700.00 | -0.38% | 33,102 |
| Feb 10, 2026 | 40,700.00 | 41,650.00 | 39,650.00 | 39,850.00 | 39,850.00 | -2.45% | 35,178 |
| Feb 9, 2026 | 39,250.00 | 40,850.00 | 39,250.00 | 40,850.00 | 40,850.00 | 5.69% | 60,140 |
| Feb 6, 2026 | 38,000.00 | 38,950.00 | 36,500.00 | 38,650.00 | 38,650.00 | -0.51% | 54,803 |
| Feb 5, 2026 | 39,350.00 | 40,450.00 | 38,500.00 | 38,850.00 | 38,850.00 | -3.60% | 66,000 |
| Feb 4, 2026 | 40,650.00 | 41,300.00 | 40,000.00 | 40,300.00 | 40,300.00 | -1.95% | 64,267 |
| Feb 3, 2026 | 41,000.00 | 41,300.00 | 40,050.00 | 41,100.00 | 41,100.00 | 3.92% | 58,468 |
| Feb 2, 2026 | 40,850.00 | 41,500.00 | 38,300.00 | 39,550.00 | 39,550.00 | -6.17% | 89,360 |
| Jan 30, 2026 | 42,000.00 | 43,300.00 | 41,500.00 | 42,150.00 | 42,150.00 | -0.59% | 137,691 |
| Jan 29, 2026 | 43,200.00 | 43,350.00 | 40,000.00 | 42,400.00 | 42,400.00 | 1.19% | 163,400 |
| Jan 28, 2026 | 39,000.00 | 42,000.00 | 38,900.00 | 41,900.00 | 41,900.00 | 7.16% | 184,065 |
| Jan 27, 2026 | 38,050.00 | 40,350.00 | 38,050.00 | 39,100.00 | 39,100.00 | 1.16% | 144,570 |
| Jan 26, 2026 | 37,250.00 | 38,750.00 | 36,750.00 | 38,650.00 | 38,650.00 | 4.04% | 170,286 |
| Jan 23, 2026 | 35,800.00 | 37,650.00 | 35,300.00 | 37,150.00 | 37,150.00 | 4.35% | 126,806 |
| Jan 22, 2026 | 34,950.00 | 36,250.00 | 34,900.00 | 35,600.00 | 35,600.00 | 2.15% | 83,238 |
| Jan 21, 2026 | 35,800.00 | 35,950.00 | 34,400.00 | 34,850.00 | 34,850.00 | -4.39% | 104,786 |
| Jan 20, 2026 | 34,950.00 | 37,400.00 | 34,450.00 | 36,450.00 | 36,450.00 | 5.35% | 137,856 |
| Jan 19, 2026 | 34,400.00 | 34,600.00 | 33,900.00 | 34,600.00 | 34,600.00 | 0.44% | 66,502 |
| Jan 16, 2026 | 34,450.00 | 35,250.00 | 33,800.00 | 34,450.00 | 34,450.00 | -0.29% | 65,353 |
| Jan 15, 2026 | 34,450.00 | 34,950.00 | 33,700.00 | 34,550.00 | 34,550.00 | -0.58% | 82,032 |
| Jan 14, 2026 | 35,100.00 | 35,850.00 | 34,550.00 | 34,750.00 | 34,750.00 | -1.97% | 75,402 |
| Jan 13, 2026 | 36,050.00 | 36,700.00 | 35,400.00 | 35,450.00 | 35,450.00 | -2.34% | 56,155 |
| Jan 12, 2026 | 36,750.00 | 37,700.00 | 36,050.00 | 36,300.00 | 36,300.00 | -0.41% | 39,228 |
| Jan 9, 2026 | 36,750.00 | 36,800.00 | 36,000.00 | 36,450.00 | 36,450.00 | -0.27% | 26,841 |
| Jan 8, 2026 | 36,950.00 | 36,950.00 | 36,300.00 | 36,550.00 | 36,550.00 | -0.54% | 36,687 |
| Jan 7, 2026 | 37,950.00 | 38,100.00 | 36,550.00 | 36,750.00 | 36,750.00 | -3.54% | 43,883 |
| Jan 6, 2026 | 37,700.00 | 38,650.00 | 37,450.00 | 38,100.00 | 38,100.00 | 0.93% | 42,613 |
| Jan 5, 2026 | 38,750.00 | 38,750.00 | 37,200.00 | 37,750.00 | 37,750.00 | -1.69% | 73,060 |
| Jan 2, 2026 | 37,400.00 | 38,900.00 | 36,800.00 | 38,400.00 | 38,400.00 | 2.81% | 45,653 |
| Dec 30, 2025 | 36,400.00 | 38,200.00 | 36,400.00 | 37,350.00 | 37,350.00 | 1.63% | 59,277 |
| Dec 29, 2025 | 36,800.00 | 37,500.00 | 36,050.00 | 36,750.00 | 36,750.00 | 0.27% | 27,623 |
| Dec 26, 2025 | 37,300.00 | 37,300.00 | 35,850.00 | 36,650.00 | 36,650.00 | -0.95% | 33,867 |
| Dec 24, 2025 | 37,000.00 | 37,000.00 | 36,300.00 | 37,000.00 | 37,000.00 | 0.95% | 34,011 |
| Dec 23, 2025 | 38,500.00 | 38,850.00 | 36,600.00 | 36,650.00 | 36,650.00 | -4.43% | 47,576 |
| Dec 22, 2025 | 36,900.00 | 38,900.00 | 36,500.00 | 38,350.00 | 38,350.00 | 8.18% | 123,702 |
| Dec 19, 2025 | 35,600.00 | 35,800.00 | 34,850.00 | 35,450.00 | 35,450.00 | 0.14% | 106,009 |
| Dec 18, 2025 | 35,500.00 | 35,850.00 | 34,800.00 | 35,400.00 | 35,400.00 | -1.53% | 44,589 |
| Dec 17, 2025 | 36,750.00 | 36,750.00 | 35,900.00 | 35,950.00 | 35,950.00 | -1.78% | 41,352 |
| Dec 16, 2025 | 37,500.00 | 37,500.00 | 36,400.00 | 36,600.00 | 36,600.00 | -3.05% | 42,945 |
| Dec 15, 2025 | 37,850.00 | 37,900.00 | 36,975.00 | 37,750.00 | 37,750.00 | -1.18% | 24,951 |
| Dec 12, 2025 | 38,550.00 | 39,100.00 | 38,150.00 | 38,200.00 | 38,200.00 | -0.91% | 60,588 |
| Dec 11, 2025 | 37,900.00 | 38,850.00 | 37,700.00 | 38,550.00 | 38,550.00 | 1.72% | 58,219 |
| Dec 10, 2025 | 37,550.00 | 38,300.00 | 37,300.00 | 37,900.00 | 37,900.00 | 0.40% | 30,772 |
| Dec 9, 2025 | 38,000.00 | 38,100.00 | 37,300.00 | 37,750.00 | 37,750.00 | -1.56% | 37,322 |
| Dec 8, 2025 | 38,850.00 | 39,100.00 | 38,000.00 | 38,350.00 | 38,350.00 | -1.03% | 24,676 |
| 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 |