Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%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
2023-02-073,170.003,180.003,125.003,160.003,160.00111,772
2023-02-063,265.003,265.003,170.003,170.003,170.00129,952
2023-02-033,190.003,325.003,190.003,240.003,240.00231,736
2023-02-023,235.003,270.003,160.003,200.003,200.00251,477
2023-02-013,290.003,320.003,230.003,235.003,235.00126,058
2023-01-313,235.003,325.003,210.003,290.003,290.00176,951
2023-01-303,240.003,345.003,210.003,250.003,250.00196,842
2023-01-273,250.003,270.003,210.003,240.003,240.00127,164
2023-01-263,190.003,265.003,155.003,250.003,250.00196,536
2023-01-253,155.003,190.003,120.003,190.003,190.00489,135
2023-01-203,035.003,130.003,035.003,125.003,125.0092,012
2023-01-193,080.003,100.003,045.003,065.003,065.00122,586
2023-01-183,105.003,135.003,065.003,075.003,075.0082,285
2023-01-173,220.003,260.003,130.003,130.003,130.00202,643
2023-01-163,370.003,450.003,200.003,220.003,220.00539,346
2023-01-133,180.003,255.003,170.003,215.003,215.00206,259
2023-01-123,240.003,255.003,170.003,190.003,190.00187,763
2023-01-113,055.003,225.003,055.003,210.003,210.00292,422
2023-01-103,120.003,170.003,030.003,060.003,060.00174,691
2023-01-093,090.003,115.003,035.003,070.003,070.00293,109
2023-01-063,030.003,100.003,015.003,080.003,080.00161,449
2023-01-053,020.003,170.002,985.003,030.003,030.00234,824
2023-01-042,915.003,045.002,905.003,020.003,020.0093,605
2023-01-033,020.003,020.002,860.002,985.002,985.00190,039
2023-01-023,010.003,100.002,970.002,980.002,980.0082,273
2022-12-293,095.003,095.002,985.003,020.003,020.0085,065
2022-12-283,110.003,165.003,030.003,080.003,080.00115,580
2022-12-273,030.003,135.002,975.003,110.003,110.00136,707
2022-12-262,945.003,015.002,945.003,000.003,000.0090,465
2022-12-233,025.003,050.002,920.002,945.002,945.00146,888
2022-12-223,115.003,145.003,050.003,050.003,050.0095,679
2022-12-213,230.003,230.003,100.003,100.003,100.00149,084
2022-12-203,350.003,350.003,185.003,190.003,190.00303,241
2022-12-193,275.003,290.003,150.003,205.003,205.00181,295
2022-12-163,300.003,500.003,220.003,240.003,240.00473,128
2022-12-153,080.003,440.003,080.003,340.003,340.00969,250
2022-12-143,120.003,140.003,090.003,110.003,110.0074,704
2022-12-133,185.003,195.003,095.003,105.003,105.00169,465
2022-12-123,140.003,160.003,045.003,160.003,160.00120,822
2022-12-093,130.003,140.003,010.003,120.003,120.00186,001
2022-12-083,175.003,175.003,020.003,105.003,105.00264,698
2022-12-073,140.003,190.003,090.003,185.003,185.00169,944
2022-12-063,210.003,210.003,095.003,125.003,125.00125,238
2022-12-053,315.003,355.003,165.003,210.003,210.00301,838
2022-12-023,415.003,415.003,270.003,300.003,300.00365,610
2022-12-013,305.003,555.003,220.003,440.003,440.001,777,549
2022-11-302,925.003,200.002,910.003,100.003,100.00651,396
2022-11-292,895.002,900.002,850.002,900.002,900.0042,525
2022-11-282,945.002,950.002,860.002,870.002,870.0066,435
2022-11-252,950.002,955.002,900.002,945.002,945.0037,982
2022-11-242,900.002,960.002,895.002,950.002,950.0072,901
2022-11-232,880.002,940.002,815.002,920.002,920.0079,828
2022-11-222,825.002,865.002,800.002,840.002,840.0053,957
2022-11-212,955.002,970.002,835.002,855.002,855.00153,302
2022-11-182,995.002,995.002,950.002,955.002,955.0097,285
2022-11-173,020.003,065.002,950.002,995.002,995.00165,525
2022-11-163,070.003,120.002,980.003,025.003,025.00151,247
2022-11-153,055.003,055.002,990.003,045.003,045.00142,568
2022-11-143,130.003,130.003,025.003,040.003,040.00174,623
2022-11-113,105.003,115.003,035.003,055.003,055.00166,387
← NewerPage 16 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.