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
2023-11-012,215.002,250.002,195.002,205.002,205.0033,891
2023-10-312,240.002,265.002,180.002,215.002,215.0053,644
2023-10-302,200.002,250.002,200.002,225.002,225.0021,536
2023-10-272,225.002,230.002,200.002,210.002,210.0037,938
2023-10-262,300.002,300.002,200.002,220.002,220.0074,496
2023-10-252,320.002,345.002,270.002,290.002,290.0050,455
2023-10-242,310.002,340.002,220.002,320.002,320.0069,278
2023-10-232,210.002,430.002,175.002,260.002,260.00296,697
2023-10-202,315.002,495.002,175.002,175.002,175.00346,804
2023-10-192,395.002,475.002,325.002,355.002,355.00183,530
2023-10-182,400.002,455.002,385.002,390.002,390.0044,637
2023-10-172,450.002,460.002,410.002,420.002,420.0051,797
2023-10-162,500.002,500.002,415.002,415.002,415.0050,169
2023-10-132,510.002,510.002,410.002,440.002,440.0042,252
2023-10-122,505.002,520.002,440.002,470.002,470.0024,699
2023-10-112,535.002,535.002,455.002,470.002,470.0031,727
2023-10-102,395.002,460.002,390.002,435.002,435.0066,245
2023-10-062,390.002,415.002,365.002,375.002,375.0051,847
2023-10-052,405.002,425.002,375.002,390.002,390.0047,222
2023-10-042,475.002,475.002,380.002,405.002,405.00125,463
2023-09-272,385.002,475.002,385.002,470.002,470.0042,885
2023-09-262,465.002,505.002,440.002,440.002,440.0085,061
2023-09-252,485.002,515.002,465.002,495.002,495.00115,710
2023-09-222,570.002,575.002,480.002,520.002,520.00297,732
2023-09-212,545.002,795.002,535.002,620.002,620.001,840,187
2023-09-202,545.002,620.002,525.002,560.002,560.00127,570
2023-09-192,560.002,585.002,530.002,535.002,535.0082,775
2023-09-182,585.002,605.002,525.002,570.002,570.0088,143
2023-09-152,565.002,590.002,545.002,570.002,570.0049,058
2023-09-142,530.002,580.002,525.002,540.002,540.0072,299
2023-09-132,635.002,635.002,550.002,555.002,555.0095,634
2023-09-122,665.002,665.002,580.002,600.002,600.0071,885
2023-09-112,585.002,645.002,570.002,600.002,600.0088,272
2023-09-082,580.002,600.002,410.002,560.002,560.0080,847
2023-09-072,630.002,630.002,565.002,565.002,565.0081,263
2023-09-062,645.002,655.002,590.002,600.002,600.00120,107
2023-09-052,680.002,680.002,610.002,620.002,620.00154,250
2023-09-042,670.002,680.002,630.002,650.002,650.00139,328
2023-09-012,735.002,740.002,645.002,670.002,670.00243,040
2023-08-312,780.002,780.002,690.002,720.002,720.00257,389
2023-08-302,790.002,810.002,755.002,780.002,780.00157,917
2023-08-292,770.002,795.002,735.002,760.002,760.00149,421
2023-08-282,710.002,765.002,700.002,765.002,765.00215,889
2023-08-252,680.002,725.002,665.002,685.002,685.00141,130
2023-08-242,710.002,750.002,675.002,700.002,700.00202,146
2023-08-232,675.002,730.002,665.002,710.002,710.00313,662
2023-08-222,905.002,910.002,690.002,690.002,690.00770,124
2023-08-212,615.002,725.002,610.002,635.002,635.00226,995
2023-08-182,700.002,705.002,560.002,660.002,660.00468,473
2023-08-172,895.002,980.002,615.002,730.002,730.001,864,582
2023-08-162,630.003,410.002,570.003,195.003,195.006,010,767
2023-08-142,655.002,685.002,575.002,630.002,630.00213,112
2023-08-112,655.002,720.002,640.002,680.002,680.00115,333
2023-08-102,625.002,665.002,610.002,655.002,655.0068,740
2023-08-092,625.002,660.002,555.002,625.002,625.0099,153
2023-08-082,650.002,740.002,620.002,625.002,625.00161,540
2023-08-072,745.002,750.002,610.002,655.002,655.00198,963
2023-08-042,680.002,735.002,625.002,680.002,680.00187,518
2023-08-032,890.003,000.002,690.002,700.002,700.00927,090
2023-08-022,900.003,150.002,830.002,890.002,890.003,029,927
← NewerPage 13 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.