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
2024-04-262,745.002,845.002,745.002,840.002,840.00170,678
2024-04-252,720.002,800.002,710.002,745.002,745.0079,779
2024-04-242,775.002,795.002,750.002,750.002,750.0069,221
2024-04-232,715.002,815.002,715.002,765.002,765.00118,029
2024-04-222,750.002,810.002,690.002,715.002,715.00134,581
2024-04-192,805.002,855.002,765.002,785.002,785.00214,101
2024-04-182,680.002,825.002,680.002,805.002,805.00273,540
2024-04-172,660.002,745.002,660.002,705.002,705.00119,148
2024-04-162,700.002,720.002,615.002,700.002,700.00130,445
2024-04-152,635.002,720.002,625.002,700.002,700.00161,366
2024-04-122,650.002,670.002,625.002,650.002,650.0065,953
2024-04-112,645.002,685.002,595.002,650.002,650.0091,462
2024-04-092,590.002,685.002,590.002,650.002,650.00160,590
2024-04-082,605.002,680.002,525.002,590.002,590.00142,121
2024-04-052,575.002,625.002,550.002,600.002,600.0075,588
2024-04-042,630.002,645.002,555.002,575.002,575.0083,688
2024-04-032,615.002,645.002,585.002,630.002,630.00103,948
2024-04-022,640.002,640.002,570.002,630.002,630.0078,798
2024-04-012,550.002,655.002,545.002,640.002,640.00229,027
2024-03-292,495.002,560.002,470.002,550.002,550.0086,966
2024-03-282,480.002,525.002,475.002,495.002,495.0051,126
2024-03-272,545.002,550.002,475.002,505.002,505.00102,436
2024-03-262,500.002,560.002,470.002,550.002,550.00122,053
2024-03-252,410.002,500.002,400.002,500.002,500.0068,512
2024-03-222,390.002,415.002,370.002,410.002,410.0069,450
2024-03-212,400.002,420.002,375.002,390.002,390.0071,052
2024-03-202,425.002,480.002,370.002,400.002,400.0061,539
2024-03-192,475.002,500.002,420.002,425.002,425.0063,589
2024-03-182,450.002,515.002,450.002,465.002,465.0060,520
2024-03-152,505.002,525.002,425.002,450.002,450.0087,600
2024-03-142,480.002,525.002,475.002,500.002,500.0061,643
2024-03-132,505.002,540.002,475.002,475.002,475.0064,233
2024-03-122,485.002,500.002,475.002,485.002,485.0052,484
2024-03-112,430.002,500.002,425.002,485.002,485.0069,458
2024-03-082,455.002,455.002,395.002,430.002,430.0076,210
2024-03-072,460.002,490.002,350.002,415.002,415.0073,904
2024-03-062,450.002,490.002,435.002,460.002,460.0057,891
2024-03-052,505.002,505.002,415.002,460.002,460.00116,042
2024-03-042,520.002,550.002,460.002,495.002,495.00154,949
2024-02-292,655.002,680.002,485.002,510.002,510.00379,981
2024-02-282,645.002,670.002,580.002,625.002,625.00301,779
2024-02-272,575.002,620.002,520.002,570.002,570.00180,051
2024-02-262,515.002,580.002,510.002,545.002,545.0098,732
2024-02-232,565.002,565.002,505.002,510.002,510.00102,060
2024-02-222,485.002,550.002,480.002,515.002,515.00136,331
2024-02-212,535.002,550.002,460.002,495.002,495.00208,402
2024-02-202,615.002,615.002,505.002,535.002,535.00223,555
2024-02-192,480.002,610.002,450.002,560.002,560.00430,372
2024-02-162,520.002,525.002,440.002,480.002,480.00419,916
2024-02-152,365.002,685.002,345.002,560.002,560.003,084,980
2024-02-142,330.002,355.002,320.002,345.002,345.0069,270
2024-02-132,350.002,355.002,315.002,345.002,345.0066,428
2024-02-082,335.002,335.002,300.002,315.002,315.0066,618
2024-02-072,335.002,370.002,325.002,330.002,330.0039,303
2024-02-062,360.002,385.002,330.002,350.002,350.0090,870
2024-02-052,300.002,365.002,295.002,360.002,360.00128,322
2024-02-022,310.002,335.002,275.002,310.002,310.0046,470
2024-02-012,325.002,335.002,295.002,310.002,310.0064,239
2024-01-312,275.002,325.002,270.002,325.002,325.00116,467
2024-01-302,250.002,270.002,230.002,270.002,270.0077,940
← NewerPage 11 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.