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
2023-08-012,590.002,820.002,590.002,790.002,790.00583,200
2023-07-312,505.002,695.002,405.002,620.002,620.00356,850
2023-07-282,380.002,490.002,375.002,485.002,485.0063,326
2023-07-272,320.002,535.002,320.002,405.002,405.00119,942
2023-07-262,560.002,560.002,335.002,385.002,385.00362,064
2023-07-252,585.002,605.002,560.002,560.002,560.00117,076
2023-07-242,650.002,655.002,545.002,560.002,560.00211,547
2023-07-212,675.002,680.002,640.002,650.002,650.00124,850
2023-07-202,680.002,710.002,655.002,680.002,680.0088,590
2023-07-192,700.002,730.002,675.002,690.002,690.00121,556
2023-07-182,735.002,750.002,690.002,710.002,710.00143,005
2023-07-172,745.002,750.002,715.002,735.002,735.00102,502
2023-07-142,910.002,925.002,725.002,745.002,745.00168,640
2023-07-132,850.002,870.002,805.002,830.002,830.0080,771
2023-07-122,775.002,875.002,775.002,850.002,850.00228,661
2023-07-112,740.002,975.002,720.002,800.002,800.00650,063
2023-07-102,690.002,730.002,690.002,705.002,705.0045,719
2023-07-072,700.002,720.002,675.002,705.002,705.0066,606
2023-07-062,770.002,770.002,710.002,710.002,710.0092,695
2023-07-052,800.002,820.002,745.002,770.002,770.0096,032
2023-07-042,770.002,840.002,745.002,800.002,800.00197,571
2023-07-032,715.002,760.002,715.002,745.002,745.00129,920
2023-06-302,710.002,735.002,670.002,715.002,715.0071,229
2023-06-292,745.002,760.002,685.002,695.002,695.00107,899
2023-06-282,675.002,995.002,640.002,745.002,745.001,672,885
2023-06-272,675.002,680.002,655.002,665.002,665.0031,026
2023-06-262,690.002,690.002,650.002,655.002,655.0079,681
2023-06-232,725.002,730.002,660.002,675.002,675.00113,091
2023-06-222,765.002,765.002,705.002,710.002,710.0091,310
2023-06-212,780.002,795.002,745.002,745.002,745.0068,858
2023-06-202,800.002,820.002,775.002,775.002,775.0072,495
2023-06-192,735.002,805.002,735.002,800.002,800.00159,463
2023-06-162,700.002,750.002,690.002,745.002,745.00134,633
2023-06-152,785.002,800.002,690.002,735.002,735.00265,761
2023-06-142,845.002,845.002,770.002,785.002,785.00172,910
2023-06-132,835.002,860.002,815.002,835.002,835.00115,674
2023-06-122,785.002,860.002,785.002,835.002,835.00143,004
2023-06-092,860.002,865.002,760.002,795.002,795.00254,220
2023-06-082,845.002,875.002,820.002,830.002,830.0084,787
2023-06-072,840.002,865.002,820.002,830.002,830.0080,222
2023-06-052,800.002,845.002,795.002,840.002,840.0093,546
2023-06-022,805.002,810.002,780.002,805.002,805.0081,979
2023-06-012,795.002,805.002,765.002,790.002,790.00112,616
2023-05-312,790.002,810.002,760.002,795.002,795.0083,291
2023-05-302,815.002,820.002,780.002,790.002,790.0079,650
2023-05-262,865.002,875.002,775.002,785.002,785.00145,218
2023-05-252,875.002,900.002,830.002,860.002,860.00115,347
2023-05-242,880.002,910.002,860.002,870.002,870.00117,819
2023-05-232,920.002,955.002,890.002,895.002,895.00136,128
2023-05-222,875.002,945.002,865.002,910.002,910.00180,519
2023-05-192,890.002,905.002,845.002,875.002,875.00264,157
2023-05-183,065.003,180.002,840.002,865.002,865.002,270,192
2023-05-172,730.002,765.002,710.002,735.002,735.00219,890
2023-05-162,745.002,775.002,700.002,730.002,730.00108,482
2023-05-152,820.002,830.002,735.002,770.002,770.00154,729
2023-05-122,830.002,925.002,805.002,820.002,820.00133,828
2023-05-112,775.002,960.002,755.002,830.002,830.00405,643
2023-05-102,765.002,805.002,750.002,760.002,760.0083,589
2023-05-092,830.002,855.002,790.002,800.002,800.0072,090
2023-05-082,815.002,865.002,780.002,860.002,860.00105,701
← NewerPage 14 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.