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
2024-01-292,280.002,290.002,230.002,250.002,250.0055,106
2024-01-262,220.002,285.002,210.002,280.002,280.0086,019
2024-01-252,300.002,300.002,225.002,230.002,230.00115,417
2024-01-242,365.002,365.002,275.002,275.002,275.00124,512
2024-01-232,340.002,375.002,335.002,360.002,360.0080,905
2024-01-222,345.002,375.002,325.002,345.002,345.0056,299
2024-01-192,400.002,400.002,315.002,345.002,345.0086,390
2024-01-182,320.002,405.002,320.002,355.002,355.00147,190
2024-01-172,350.002,355.002,285.002,320.002,320.00131,498
2024-01-162,340.002,355.002,300.002,350.002,350.0076,552
2024-01-152,355.002,375.002,330.002,340.002,340.0047,211
2024-01-122,350.002,385.002,345.002,350.002,350.0069,627
2024-01-112,370.002,380.002,350.002,370.002,370.0061,712
2024-01-102,360.002,360.002,325.002,360.002,360.0049,532
2024-01-092,350.002,370.002,340.002,350.002,350.0070,728
2024-01-082,345.002,380.002,305.002,345.002,345.0050,112
2024-01-052,330.002,345.002,305.002,345.002,345.00118,374
2024-01-042,340.002,350.002,300.002,330.002,330.0060,553
2024-01-032,265.002,385.002,265.002,340.002,340.00180,343
2024-01-022,255.002,290.002,255.002,260.002,260.0065,455
2023-12-282,260.002,260.002,230.002,255.002,255.0041,947
2023-12-272,245.002,260.002,235.002,250.002,250.0056,707
2023-12-262,240.002,255.002,235.002,245.002,245.0040,655
2023-12-222,250.002,255.002,220.002,240.002,240.0039,919
2023-12-212,250.002,260.002,195.002,250.002,250.0046,389
2023-12-202,230.002,260.002,225.002,255.002,255.0059,082
2023-12-192,220.002,245.002,210.002,245.002,245.0052,605
2023-12-182,210.002,235.002,205.002,235.002,235.0042,131
2023-12-152,250.002,275.002,205.002,220.002,220.00154,327
2023-12-142,260.002,275.002,240.002,250.002,250.0036,947
2023-12-132,270.002,280.002,245.002,255.002,255.0044,196
2023-12-122,270.002,280.002,255.002,270.002,270.0043,131
2023-12-112,265.002,280.002,250.002,250.002,250.0046,242
2023-12-082,290.002,295.002,255.002,260.002,260.0057,874
2023-12-072,285.002,320.002,270.002,270.002,270.0041,188
2023-12-062,280.002,300.002,265.002,285.002,285.0073,766
2023-12-052,280.002,300.002,255.002,280.002,280.0041,942
2023-12-042,265.002,300.002,260.002,280.002,280.0031,381
2023-12-012,290.002,320.002,255.002,255.002,255.00107,719
2023-11-302,290.002,310.002,270.002,290.002,290.0033,782
2023-11-292,320.002,320.002,290.002,290.002,290.0024,502
2023-11-282,335.002,335.002,285.002,290.002,290.0060,997
2023-11-272,310.002,350.002,295.002,325.002,325.0082,705
2023-11-242,340.002,350.002,295.002,310.002,310.0075,446
2023-11-232,305.002,310.002,280.002,300.002,300.0019,221
2023-11-222,305.002,315.002,280.002,295.002,295.0022,297
2023-11-212,265.002,320.002,265.002,305.002,305.0040,686
2023-11-202,345.002,345.002,265.002,270.002,270.0052,960
2023-11-172,275.002,285.002,250.002,265.002,265.0020,596
2023-11-162,300.002,325.002,280.002,285.002,285.0053,153
2023-11-152,285.002,325.002,280.002,300.002,300.0053,927
2023-11-142,245.002,295.002,240.002,280.002,280.0028,818
2023-11-132,370.002,370.002,245.002,245.002,245.0049,916
2023-11-102,250.002,290.002,235.002,260.002,260.0028,575
2023-11-092,265.002,300.002,255.002,280.002,280.0048,144
2023-11-082,265.002,300.002,250.002,260.002,260.0032,037
2023-11-072,290.002,310.002,250.002,265.002,265.0051,248
2023-11-062,300.002,315.002,260.002,290.002,290.0062,588
2023-11-032,330.002,330.002,255.002,285.002,285.0041,289
2023-11-022,210.002,260.002,210.002,255.002,255.0034,258
← NewerPage 12 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.