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
2023-05-042,815.002,815.002,765.002,800.002,800.0088,560
2023-05-032,790.002,840.002,780.002,805.002,805.0069,517
2023-05-022,845.002,865.002,770.002,840.002,840.00106,928
2023-04-282,910.002,910.002,810.002,820.002,820.00201,009
2023-04-273,050.003,050.002,870.002,915.002,915.00161,936
2023-04-262,855.003,055.002,790.002,940.002,940.00405,177
2023-04-252,865.002,990.002,830.002,860.002,860.00168,299
2023-04-242,960.002,960.002,830.002,865.002,865.0083,508
2023-04-212,950.002,970.002,860.002,895.002,895.00126,952
2023-04-202,910.003,085.002,910.002,945.002,945.00605,545
2023-04-192,880.002,990.002,820.002,945.002,945.00194,053
2023-04-182,960.002,960.002,875.002,885.002,885.00115,833
2023-04-172,865.002,925.002,865.002,925.002,925.00150,035
2023-04-142,825.002,880.002,825.002,865.002,865.0080,671
2023-04-132,890.002,890.002,785.002,820.002,820.00124,916
2023-04-122,810.002,915.002,780.002,860.002,860.00161,580
2023-04-112,740.002,790.002,685.002,785.002,785.00142,836
2023-04-102,820.002,835.002,725.002,745.002,745.00157,239
2023-04-072,870.002,870.002,815.002,820.002,820.0085,639
2023-04-062,920.002,920.002,815.002,855.002,855.00109,902
2023-04-052,915.002,915.002,860.002,890.002,890.0067,887
2023-04-042,840.002,945.002,840.002,910.002,910.00111,468
2023-04-032,810.002,890.002,800.002,870.002,870.00134,546
2023-03-312,885.002,885.002,835.002,850.002,850.0062,546
2023-03-302,865.002,870.002,810.002,855.002,855.0071,030
2023-03-292,860.002,860.002,790.002,840.002,840.0067,113
2023-03-282,750.002,840.002,725.002,805.002,805.0096,947
2023-03-272,750.002,760.002,670.002,750.002,750.0092,693
2023-03-242,720.002,770.002,715.002,745.002,745.0058,959
2023-03-232,770.002,795.002,705.002,715.002,715.00153,127
2023-03-222,830.002,845.002,765.002,775.002,775.0066,246
2023-03-212,815.002,870.002,805.002,810.002,810.0040,877
2023-03-202,760.002,860.002,760.002,815.002,815.0082,772
2023-03-172,760.002,830.002,760.002,800.002,800.0059,699
2023-03-162,730.002,775.002,670.002,740.002,740.0099,772
2023-03-152,740.002,800.002,700.002,775.002,775.0077,819
2023-03-142,765.002,810.002,700.002,700.002,700.00116,020
2023-03-132,805.002,850.002,640.002,815.002,815.00168,508
2023-03-102,960.002,965.002,850.002,870.002,870.00118,164
2023-03-092,975.002,990.002,950.002,960.002,960.0089,326
2023-03-083,040.003,040.002,945.002,955.002,955.0098,804
2023-03-073,020.003,040.002,990.003,030.003,030.00118,264
2023-03-062,965.003,015.002,940.003,000.003,000.00121,189
2023-03-032,960.002,965.002,930.002,960.002,960.0075,800
2023-03-022,925.002,955.002,900.002,955.002,955.00115,308
2023-02-282,920.002,970.002,900.002,925.002,925.00167,275
2023-02-272,940.002,960.002,910.002,940.002,940.00101,805
2023-02-243,045.003,045.002,940.002,960.002,960.00200,477
2023-02-233,015.003,040.002,980.003,040.003,040.0060,774
2023-02-223,060.003,060.002,990.003,005.003,005.00106,606
2023-02-213,040.003,095.003,035.003,065.003,065.00140,306
2023-02-203,080.003,080.003,010.003,065.003,065.0089,633
2023-02-173,115.003,115.003,050.003,070.003,070.00105,401
2023-02-163,035.003,070.002,970.003,055.003,055.0098,407
2023-02-153,065.003,085.002,990.003,020.003,020.00158,963
2023-02-143,090.003,095.003,050.003,075.003,075.0091,761
2023-02-133,045.003,095.003,020.003,090.003,090.00101,175
2023-02-103,185.003,185.003,070.003,110.003,110.00182,988
2023-02-093,140.003,205.003,110.003,205.003,205.0089,025
2023-02-083,160.003,160.003,125.003,125.003,125.0096,719
← NewerPage 15 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.