Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 095190.KQ stock page

ENERGY&MACHINERY KOREA Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,425.002,445.002,330.002,405.002,405.00313,227
2024-07-242,565.002,565.002,410.002,425.002,425.00638,217
2024-07-233,150.003,185.002,490.002,525.002,525.004,089,012
2024-07-222,720.002,875.002,655.002,830.002,830.00962,522
2024-07-192,535.002,785.002,495.002,720.002,720.001,355,212
2024-07-182,625.002,625.002,505.002,535.002,535.00218,419
2024-07-172,550.002,565.002,500.002,555.002,555.00253,913
2024-07-162,500.002,525.002,460.002,505.002,505.00154,750
2024-07-152,500.002,585.002,480.002,500.002,500.00320,278
2024-07-122,515.002,585.002,440.002,530.002,530.00512,086
2024-07-112,400.002,535.002,400.002,505.002,505.00476,798
2024-07-102,485.002,510.002,375.002,380.002,380.00689,131
2024-07-092,535.002,565.002,475.002,490.002,490.00313,402
2024-07-082,500.002,570.002,475.002,535.002,535.00136,115
2024-07-052,500.002,535.002,445.002,490.002,490.00401,972
2024-07-042,580.002,595.002,465.002,525.002,525.00534,633
2024-07-032,655.002,710.002,535.002,610.002,610.00576,825
2024-07-022,620.002,715.002,580.002,680.002,680.00623,838
2024-07-013,100.003,100.002,560.002,615.002,615.002,440,323
2024-06-283,135.003,190.003,005.003,140.003,140.00468,726
2024-06-273,610.003,610.003,115.003,120.003,120.001,286,784
2024-06-263,375.003,920.003,345.003,560.003,560.005,156,558
2024-06-253,120.003,345.003,115.003,320.003,320.00748,023
2024-06-243,035.003,115.003,005.003,100.003,100.00255,506
2024-06-213,095.003,095.002,985.003,020.003,020.00194,034
2024-06-202,900.003,065.002,870.003,010.003,010.00290,643
2024-06-192,810.002,855.002,770.002,855.002,855.00118,146
2024-06-183,000.003,010.002,720.002,785.002,785.00722,582
2024-06-173,000.003,115.003,000.003,040.003,040.00128,101
2024-06-143,045.003,115.002,920.002,975.002,975.00302,829
2024-06-133,085.003,110.003,060.003,085.003,085.0086,471
2024-06-123,020.003,160.003,010.003,115.003,115.00153,992
2024-06-113,090.003,160.003,005.003,010.003,010.00133,440
2024-06-103,145.003,175.002,950.003,090.003,090.00119,581
2024-06-073,110.003,180.003,080.003,145.003,145.0095,521
2024-06-053,085.003,150.003,065.003,110.003,110.00114,490
2024-06-043,215.003,215.003,060.003,065.003,065.00269,370
2024-06-033,210.003,220.003,155.003,180.003,180.00228,443
2024-05-313,170.003,220.003,065.003,200.003,200.00244,619
2024-05-303,075.003,115.003,025.003,080.003,080.00209,268
2024-05-293,170.003,210.003,050.003,085.003,085.00254,827
2024-05-283,150.003,180.003,100.003,170.003,170.00314,481
2024-05-273,065.003,120.003,030.003,115.003,115.00269,577
2024-05-242,990.003,080.002,930.003,065.003,065.00344,949
2024-05-232,815.003,060.002,815.003,000.003,000.00726,683
2024-05-222,875.002,875.002,775.002,810.002,810.00122,910
2024-05-212,780.002,835.002,750.002,830.002,830.0047,154
2024-05-202,795.002,830.002,730.002,765.002,765.00129,793
2024-05-172,850.002,870.002,790.002,795.002,795.0065,974
2024-05-162,805.002,870.002,805.002,850.002,850.0074,308
2024-05-142,870.002,925.002,800.002,805.002,805.00120,488
2024-05-132,930.002,930.002,885.002,895.002,895.00100,592
2024-05-102,900.002,970.002,895.002,930.002,930.00177,350
2024-05-092,875.002,925.002,845.002,895.002,895.00128,284
2024-05-082,880.002,890.002,850.002,875.002,875.0064,790
2024-05-072,770.002,895.002,770.002,880.002,880.00223,511
2024-05-032,800.002,845.002,755.002,765.002,765.0084,475
2024-05-022,800.002,835.002,755.002,820.002,820.0065,286
2024-04-302,765.002,840.002,765.002,800.002,800.0066,647
2024-04-292,820.002,850.002,780.002,800.002,800.00123,649
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.