EMRO., Incorporated 058970
KRX · South Korea · Commercial Services
KRW 16,730.00-70.00 (-0.42%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 16,960.00 | +0.95% | KRW 16,810.00 | KRW 17,060.00 | KRW 16,650.00 | 11.09K |
| 2026-10-01 | KRW 16,800.00 | +1.63% | KRW 16,700.00 | KRW 16,940.00 | KRW 16,500.00 | 16.00K |
| 2026-09-30 | KRW 16,530.00 | +1.29% | KRW 16,400.00 | KRW 16,850.00 | KRW 15,830.00 | 12.18K |
| 2026-09-29 | KRW 16,320.00 | -1.21% | KRW 16,440.00 | KRW 16,670.00 |
| KRW 16,130.00 |
| 9.90K |
| 2026-09-28 | KRW 16,520.00 | +1.85% | KRW 16,360.00 | KRW 16,840.00 | KRW 16,140.00 | 14.08K |
| 2026-09-23 | KRW 16,220.00 | -1.82% | KRW 16,550.00 | KRW 16,850.00 | KRW 16,000.00 | 12.73K |
| 2026-09-22 | KRW 16,520.00 | +0.55% | KRW 16,890.00 | KRW 16,970.00 | KRW 16,460.00 | 27.86K |
| 2026-09-21 | KRW 16,430.00 | -0.18% | KRW 16,410.00 | KRW 16,670.00 | KRW 16,210.00 | 17.33K |
| 2026-09-18 | KRW 16,460.00 | +3.59% | KRW 16,150.00 | KRW 16,500.00 | KRW 16,090.00 | 18.41K |
| 2026-09-17 | KRW 15,890.00 | -0.38% | KRW 16,020.00 | KRW 16,100.00 | KRW 15,880.00 | 9.88K |
| 2026-09-16 | KRW 15,950.00 | -2.45% | KRW 16,260.00 | KRW 16,430.00 | KRW 15,860.00 | 17.57K |
| 2026-09-15 | KRW 16,350.00 | +4.54% | KRW 15,570.00 | KRW 16,570.00 | KRW 15,560.00 | 32.06K |
| 2026-09-14 | KRW 15,640.00 | -2.43% | KRW 15,630.00 | KRW 16,010.00 | KRW 15,530.00 | 19.99K |
| 2026-09-11 | KRW 16,030.00 | +1.78% | KRW 15,700.00 | KRW 16,360.00 | KRW 15,370.00 | 36.44K |
| 2026-09-10 | KRW 15,750.00 | +2.07% | KRW 15,430.00 | KRW 16,090.00 | KRW 15,430.00 | 41.36K |
| 2026-09-09 | KRW 15,430.00 | -0.77% | KRW 15,790.00 | KRW 15,800.00 | KRW 15,300.00 | 15.77K |
| 2026-09-08 | KRW 15,550.00 | -3.72% | KRW 16,220.00 | KRW 16,400.00 | KRW 15,550.00 | 29.51K |
| 2026-09-07 | KRW 16,150.00 | +0.12% | KRW 16,180.00 | KRW 16,510.00 | KRW 15,860.00 | 18.07K |
| 2026-09-04 | KRW 16,130.00 | +5.42% | KRW 15,510.00 | KRW 16,130.00 | KRW 15,330.00 | 31.55K |
| 2026-09-03 | KRW 15,300.00 | -3.23% | KRW 16,190.00 | KRW 16,190.00 | KRW 15,000.00 | 37.53K |
| 2026-09-02 | KRW 15,810.00 | -4.93% | KRW 16,300.00 | KRW 16,300.00 | KRW 15,760.00 | 37.72K |
| 2026-09-01 | KRW 16,630.00 | +0.06% | KRW 16,640.00 | KRW 16,950.00 | KRW 16,250.00 | 47.96K |
| 2026-08-31 | KRW 16,620.00 | -7.05% | KRW 17,460.00 | KRW 17,470.00 | KRW 16,330.00 | 92.97K |
| 2026-08-28 | KRW 17,880.00 | +11.75% | KRW 17,880.00 | KRW 18,650.00 | KRW 17,330.00 | 233.15K |
| 2026-08-27 | KRW 16,000.00 | +1.07% | KRW 16,260.00 | KRW 16,260.00 | KRW 15,720.00 | 20.13K |
| 2026-08-26 | KRW 15,830.00 | +0.32% | KRW 16,150.00 | KRW 16,150.00 | KRW 15,410.00 | 18.68K |
| 2026-08-25 | KRW 15,780.00 | +1.94% | KRW 15,570.00 | KRW 15,800.00 | KRW 14,510.00 | 22.77K |
| 2026-08-24 | KRW 15,480.00 | -0.71% | KRW 15,720.00 | KRW 16,050.00 | KRW 15,230.00 | 25.11K |
| 2026-08-21 | KRW 15,590.00 | -8.51% | KRW 16,640.00 | KRW 17,090.00 | KRW 15,460.00 | 57.54K |
| 2026-08-20 | KRW 17,040.00 | -0.93% | KRW 17,490.00 | KRW 17,860.00 | KRW 16,830.00 | 34.03K |
| 2026-08-19 | KRW 17,200.00 | +0.76% | KRW 16,490.00 | KRW 17,470.00 | KRW 16,220.00 | 62.31K |
| 2026-08-18 | KRW 17,070.00 | +1.61% | KRW 16,630.00 | KRW 17,400.00 | KRW 16,110.00 | 70.32K |
| 2026-08-14 | KRW 16,800.00 | +4.54% | KRW 16,330.00 | KRW 17,040.00 | KRW 16,220.00 | 32.40K |
| 2026-08-13 | KRW 16,070.00 | -1.29% | KRW 16,370.00 | KRW 16,650.00 | KRW 16,000.00 | 18.88K |
| 2026-08-12 | KRW 16,280.00 | +0.25% | KRW 16,700.00 | KRW 16,700.00 | KRW 15,850.00 | 20.48K |
| 2026-08-11 | KRW 16,240.00 | +0.93% | KRW 16,110.00 | KRW 16,550.00 | KRW 15,850.00 | 20.42K |
| 2026-08-10 | KRW 16,090.00 | +0.69% | KRW 15,990.00 | KRW 16,250.00 | KRW 15,870.00 | 20.51K |
| 2026-08-07 | KRW 15,980.00 | -0.13% | KRW 16,360.00 | KRW 16,360.00 | KRW 15,470.00 | 15.06K |
| 2026-08-06 | KRW 16,000.00 | +1.27% | KRW 15,790.00 | KRW 16,200.00 | KRW 15,600.00 | 23.08K |
| 2026-08-05 | KRW 15,800.00 | -1.25% | KRW 16,370.00 | KRW 16,370.00 | KRW 15,580.00 | 20.81K |
| 2026-08-04 | KRW 16,000.00 | +9.89% | KRW 15,600.00 | KRW 16,250.00 | KRW 15,310.00 | 44.39K |
| 2026-08-03 | KRW 14,560.00 | +2.39% | KRW 14,240.00 | KRW 15,150.00 | KRW 14,030.00 | 24.01K |
| 2026-07-31 | KRW 14,220.00 | +12.50% | KRW 13,090.00 | KRW 14,320.00 | KRW 12,900.00 | 37.03K |
| 2026-07-30 | KRW 12,640.00 | +1.12% | KRW 11,900.00 | KRW 13,150.00 | KRW 11,900.00 | 36.37K |
| 2026-07-29 | KRW 12,500.00 | -6.99% | KRW 13,730.00 | KRW 14,030.00 | KRW 11,950.00 | 51.17K |
| 2026-07-28 | KRW 13,440.00 | -11.17% | KRW 14,710.00 | KRW 15,180.00 | KRW 13,300.00 | 50.25K |
| 2026-07-27 | KRW 15,130.00 | +7.69% | KRW 15,100.00 | KRW 15,520.00 | KRW 14,540.00 | 46.04K |
| 2026-07-24 | KRW 14,050.00 | -6.02% | KRW 14,510.00 | KRW 14,840.00 | KRW 13,870.00 | 28.23K |
| 2026-07-23 | KRW 14,950.00 | +8.10% | KRW 14,130.00 | KRW 14,950.00 | KRW 13,980.00 | 31.53K |
| 2026-07-22 | KRW 13,830.00 | +2.29% | KRW 13,700.00 | KRW 14,300.00 | KRW 13,700.00 | 20.25K |
| 2026-07-21 | KRW 13,520.00 | +2.27% | KRW 13,130.00 | KRW 13,660.00 | KRW 13,050.00 | 21.26K |
| 2026-07-20 | KRW 13,220.00 | -6.57% | KRW 14,150.00 | KRW 14,200.00 | KRW 13,190.00 | 37.21K |
| 2026-07-16 | KRW 14,150.00 | -3.87% | KRW 14,720.00 | KRW 15,060.00 | KRW 14,080.00 | 22.66K |
| 2026-07-15 | KRW 14,720.00 | +3.01% | KRW 14,350.00 | KRW 15,100.00 | KRW 14,350.00 | 32.30K |
| 2026-07-14 | KRW 14,290.00 | -2.19% | KRW 14,400.00 | KRW 14,600.00 | KRW 13,790.00 | 39.89K |
| 2026-07-13 | KRW 14,610.00 | -6.35% | KRW 15,540.00 | KRW 15,990.00 | KRW 14,450.00 | 40.56K |
| 2026-07-10 | KRW 15,600.00 | +3.65% | KRW 15,050.00 | KRW 15,900.00 | KRW 15,050.00 | 29.98K |
| 2026-07-09 | KRW 15,050.00 | -1.25% | KRW 15,250.00 | KRW 15,680.00 | KRW 14,650.00 | 63.22K |
| 2026-07-08 | KRW 15,240.00 | -7.13% | KRW 16,100.00 | KRW 16,670.00 | KRW 15,200.00 | 45.10K |
| 2026-07-07 | KRW 16,410.00 | +0.18% | KRW 16,250.00 | KRW 17,050.00 | KRW 16,130.00 | 41.76K |
| 2026-07-06 | KRW 16,380.00 | -2.79% | KRW 16,910.00 | KRW 16,910.00 | KRW 15,990.00 | 31.78K |
| 2026-07-03 | KRW 16,850.00 | +1.57% | KRW 16,530.00 | KRW 16,990.00 | KRW 15,660.00 | 35.02K |
| 2026-07-02 | KRW 16,590.00 | -5.74% | KRW 17,840.00 | KRW 18,200.00 | KRW 16,590.00 | 67.47K |
| 2026-07-01 | KRW 17,600.00 | +1.09% | KRW 17,410.00 | KRW 17,980.00 | KRW 17,100.00 | 48.79K |
| 2026-06-30 | KRW 17,410.00 | -2.41% | KRW 17,440.00 | KRW 17,710.00 | KRW 17,200.00 | 41.68K |
| 2026-06-29 | KRW 17,840.00 | +13.34% | KRW 15,530.00 | KRW 18,000.00 | KRW 15,230.00 | 150.35K |
| 2026-06-26 | KRW 15,740.00 | +1.16% | KRW 17,720.00 | KRW 17,720.00 | KRW 15,020.00 | 289.39K |
| 2026-06-25 | KRW 15,560.00 | -6.10% | KRW 16,420.00 | KRW 16,850.00 | KRW 15,560.00 | 44.83K |
| 2026-06-24 | KRW 16,570.00 | -1.43% | KRW 16,400.00 | KRW 17,000.00 | KRW 16,370.00 | 43.73K |
| 2026-06-23 | KRW 16,810.00 | -7.13% | KRW 17,660.00 | KRW 18,190.00 | KRW 16,810.00 | 84.37K |
| 2026-06-22 | KRW 18,100.00 | -5.24% | KRW 18,510.00 | KRW 19,300.00 | KRW 18,010.00 | 62.24K |
| 2026-06-19 | KRW 19,100.00 | -4.02% | KRW 19,900.00 | KRW 19,910.00 | KRW 18,730.00 | 65.46K |
| 2026-06-18 | KRW 19,900.00 | -2.93% | KRW 20,500.00 | KRW 20,850.00 | KRW 19,760.00 | 54.76K |
| 2026-06-17 | KRW 20,500.00 | -1.91% | KRW 21,000.00 | KRW 21,000.00 | KRW 20,200.00 | 37.75K |
| 2026-06-16 | KRW 20,900.00 | -5.00% | KRW 22,100.00 | KRW 22,100.00 | KRW 20,900.00 | 62.24K |
| 2026-06-15 | KRW 22,000.00 | +2.56% | KRW 21,850.00 | KRW 22,100.00 | KRW 21,400.00 | 75.02K |
| 2026-06-12 | KRW 21,450.00 | +1.66% | KRW 21,500.00 | KRW 22,250.00 | KRW 20,850.00 | 104.09K |
| 2026-06-11 | KRW 21,100.00 | -0.94% | KRW 20,400.00 | KRW 21,350.00 | KRW 19,090.00 | 620.78K |
| 2026-06-10 | KRW 21,300.00 | -5.33% | KRW 21,550.00 | KRW 22,050.00 | KRW 20,900.00 | 10 |
| 2026-06-09 | KRW 22,500.00 | +6.13% | KRW 21,250.00 | KRW 24,100.00 | KRW 20,600.00 | 155.00K |
| 2026-06-08 | KRW 21,200.00 | -6.19% | KRW 20,350.00 | KRW 21,700.00 | KRW 20,350.00 | 63.72K |
| 2026-06-05 | KRW 22,600.00 | -5.24% | KRW 22,850.00 | KRW 23,450.00 | KRW 22,300.00 | 49.93K |
| 2026-06-04 | KRW 23,850.00 | -3.64% | KRW 23,800.00 | KRW 24,500.00 | KRW 22,650.00 | 92.21K |
| 2026-06-02 | KRW 24,750.00 | -8.33% | KRW 25,950.00 | KRW 26,150.00 | KRW 23,400.00 | 137.03K |
| 2026-06-01 | KRW 27,000.00 | +1.69% | KRW 27,900.00 | KRW 30,600.00 | KRW 26,450.00 | 512.48K |
| 2026-05-29 | KRW 26,550.00 | +7.71% | KRW 25,650.00 | KRW 28,850.00 | KRW 25,150.00 | 390.64K |
| 2026-05-28 | KRW 24,650.00 | -12.90% | KRW 26,250.00 | KRW 26,350.00 | KRW 23,650.00 | 128.29K |
| 2026-05-27 | KRW 28,300.00 | +15.04% | KRW 25,050.00 | KRW 28,800.00 | KRW 24,000.00 | 446.25K |
| 2026-05-26 | KRW 24,600.00 | -1.20% | KRW 25,200.00 | KRW 25,900.00 | KRW 24,600.00 | 48.76K |
| 2026-05-22 | KRW 24,900.00 | +10.67% | KRW 23,050.00 | KRW 25,300.00 | KRW 22,950.00 | 88.97K |