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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 095190.KQ stock page

ENERGY&MACHINERY KOREA Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-113,105.003,115.003,035.003,055.003,055.00166,387
2022-11-103,200.003,240.003,040.003,040.003,040.00596,958
2022-11-092,990.003,105.002,945.003,105.003,105.00317,805
2022-11-082,960.002,975.002,895.002,960.002,960.0082,267
2022-11-073,000.003,000.002,925.002,945.002,945.00158,651
2022-11-042,910.002,960.002,880.002,935.002,935.00120,629
2022-11-032,885.002,955.002,815.002,895.002,895.00184,867
2022-11-022,900.002,905.002,860.002,870.002,870.0097,885
2022-11-012,865.002,920.002,810.002,900.002,900.00207,641
2022-10-312,825.002,855.002,800.002,820.002,820.0067,788
2022-10-282,800.002,840.002,780.002,825.002,825.0095,905
2022-10-272,765.002,805.002,735.002,800.002,800.00105,162
2022-10-262,770.002,795.002,715.002,735.002,735.0050,873
2022-10-252,795.002,830.002,740.002,760.002,760.0085,634
2022-10-242,775.002,845.002,775.002,795.002,795.0054,667
2022-10-212,845.002,855.002,740.002,775.002,775.0078,161
2022-10-202,815.002,910.002,785.002,810.002,810.00101,767
2022-10-192,865.002,875.002,780.002,810.002,810.0087,959
2022-10-182,785.002,825.002,710.002,805.002,805.0092,905
2022-10-172,650.002,750.002,625.002,705.002,705.0087,091
2022-10-142,675.002,740.002,610.002,715.002,715.0079,582
2022-10-132,775.002,775.002,595.002,595.002,595.00122,086
2022-10-122,730.002,750.002,675.002,730.002,730.0078,156
2022-10-112,775.002,840.002,720.002,735.002,735.00133,585
2022-10-072,835.002,890.002,750.002,880.002,880.00137,470
2022-10-062,865.002,930.002,770.002,905.002,905.00114,745
2022-10-052,920.002,930.002,790.002,830.002,830.00185,740
2022-10-042,820.002,900.002,800.002,865.002,865.00165,436
2022-09-302,740.002,815.002,660.002,775.002,775.00144,472
2022-09-292,800.002,880.002,765.002,770.002,770.00178,326
2022-09-282,930.002,935.002,745.002,785.002,785.00202,439
2022-09-272,910.003,095.002,810.002,905.002,905.00617,772
2022-09-263,040.003,070.002,865.003,025.003,025.00318,175
2022-09-233,240.003,240.003,070.003,100.003,100.00181,896
2022-09-223,255.003,275.003,135.003,260.003,260.00173,592
2022-09-213,350.003,350.003,225.003,275.003,275.00172,672
2022-09-203,375.003,575.003,310.003,350.003,350.00394,056
2022-09-193,500.003,500.003,285.003,300.003,300.00359,538
2022-09-163,600.003,650.003,395.003,445.003,445.00349,379
2022-09-153,685.003,785.003,550.003,580.003,580.00421,382
2022-09-143,610.003,695.003,605.003,665.003,665.00253,121
2022-09-133,930.003,930.003,720.003,795.003,795.00425,321
2022-09-084,045.004,045.003,800.003,895.003,895.00507,111
2022-09-074,095.004,180.003,930.004,005.004,005.00461,689
2022-09-063,970.004,200.003,970.004,090.004,090.00762,661
2022-09-053,985.004,100.003,835.003,900.003,900.00505,832
2022-09-024,060.004,065.003,880.003,925.003,925.00504,116
2022-09-014,245.004,325.003,960.004,020.004,020.00927,263
2022-08-314,195.004,345.004,040.004,270.004,270.001,011,896
2022-08-304,080.004,390.004,075.004,200.004,200.002,321,190
2022-08-293,965.004,245.003,815.004,030.004,030.002,000,937
2022-08-263,835.004,100.003,700.004,000.004,000.002,573,170
2022-08-253,800.003,800.003,650.003,690.003,690.00571,615
2022-08-243,245.003,695.003,245.003,680.003,680.001,260,543
2022-08-233,290.003,300.003,185.003,240.003,240.00149,911
2022-08-223,350.003,365.003,275.003,295.003,295.00111,624
2022-08-193,530.003,560.003,415.003,420.003,420.00110,859
2022-08-183,525.003,565.003,430.003,495.003,495.0099,030
2022-08-173,405.003,530.003,300.003,525.003,525.00243,476
2022-08-163,470.003,505.003,260.003,400.003,400.00202,990
← NewerPage 17 of 21 · 1,224 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.