See inside every stock. Pro
WatchlistPro
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%WTI98.20▼ 5.27%
← 095190.KQ stock page

ENERGY&MACHINERY KOREA Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,340.003,565.003,305.003,460.003,460.00553,042
2022-08-113,180.003,445.003,135.003,340.003,340.00974,395
2022-08-103,145.003,145.003,075.003,120.003,120.0058,037
2022-08-093,160.003,190.003,110.003,145.003,145.0047,372
2022-08-083,115.003,155.003,060.003,155.003,155.0093,825
2022-08-053,175.003,175.003,100.003,125.003,125.0067,045
2022-08-043,250.003,250.003,150.003,155.003,155.0037,326
2022-08-033,150.003,200.003,130.003,150.003,150.0075,285
2022-08-023,170.003,200.003,100.003,155.003,155.0080,731
2022-08-013,250.003,260.003,175.003,200.003,200.0069,483
2022-07-293,180.003,285.003,145.003,240.003,240.00185,976
2022-07-283,205.003,360.003,145.003,170.003,170.00218,986
2022-07-273,270.003,305.003,155.003,160.003,160.00124,078
2022-07-263,210.003,320.003,180.003,230.003,230.00204,102
2022-07-253,110.003,215.003,085.003,190.003,190.00351,127
2022-07-222,885.003,355.002,875.003,085.003,085.001,778,569
2022-07-212,870.002,935.002,865.002,875.002,875.0029,020
2022-07-202,960.002,960.002,865.002,870.002,870.0047,428
2022-07-192,890.002,920.002,845.002,885.002,885.0041,013
2022-07-182,850.002,880.002,810.002,845.002,845.0067,834
2022-07-152,805.002,840.002,695.002,830.002,830.0061,204
2022-07-142,700.002,800.002,700.002,775.002,775.0050,101
2022-07-132,625.002,765.002,625.002,705.002,705.0068,355
2022-07-122,775.002,800.002,665.002,670.002,670.0092,079
2022-07-112,880.002,880.002,800.002,810.002,810.0060,246
2022-07-082,870.002,930.002,845.002,855.002,855.0053,281
2022-07-072,835.002,900.002,755.002,870.002,870.0082,686
2022-07-062,820.002,945.002,800.002,800.002,800.0068,986
2022-07-052,745.002,815.002,660.002,805.002,805.0087,978
2022-07-042,555.002,730.002,555.002,660.002,660.00111,231
2022-07-012,795.002,845.002,650.002,680.002,680.0078,705
2022-06-302,860.002,905.002,775.002,790.002,790.0038,431
2022-06-292,830.002,855.002,770.002,830.002,830.0039,442
2022-06-282,785.002,865.002,755.002,840.002,840.0044,558
2022-06-272,725.002,830.002,700.002,810.002,810.0058,564
2022-06-242,600.002,730.002,590.002,695.002,695.0076,425
2022-06-232,790.002,830.002,605.002,605.002,605.00223,288
2022-06-222,880.002,970.002,770.002,790.002,790.0093,356
2022-06-212,915.002,970.002,760.002,910.002,910.00103,753
2022-06-203,100.003,140.002,865.002,910.002,910.00176,333
2022-06-173,055.003,150.003,035.003,080.003,080.00119,143
2022-06-163,230.003,300.003,175.003,175.003,175.0070,499
2022-06-153,400.003,400.003,195.003,210.003,210.00148,589
2022-06-143,335.003,515.003,180.003,415.003,415.00361,299
2022-06-133,535.003,535.003,340.003,340.003,340.00281,303
2022-06-103,610.003,630.003,550.003,615.003,615.00134,288
2022-06-093,720.003,725.003,625.003,660.003,660.00287,903
2022-06-083,520.003,715.003,480.003,710.003,710.001,022,766
2022-06-073,540.003,550.003,435.003,465.003,465.0078,060
2022-06-033,430.003,585.003,430.003,525.003,525.00178,448
2022-06-023,470.003,470.003,400.003,430.003,430.0053,689
2022-05-313,440.003,450.003,380.003,440.003,440.0050,048
2022-05-303,390.003,450.003,390.003,410.003,410.0047,129
2022-05-273,390.003,445.003,370.003,375.003,375.0073,514
2022-05-263,425.003,470.003,385.003,385.003,385.0038,574
2022-05-253,495.003,505.003,395.003,400.003,400.0066,999
2022-05-243,425.003,580.003,420.003,425.003,425.00186,000
2022-05-233,420.003,450.003,395.003,430.003,430.0072,451
2022-05-203,385.003,405.003,355.003,400.003,400.0053,922
2022-05-193,285.003,385.003,285.003,350.003,350.0057,419
← NewerPage 18 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.