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%WTI99.45▲ 2.37%
← 095190.KQ stock page

ENERGY&MACHINERY KOREA Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-183,440.003,455.003,395.003,420.003,420.0061,094
2022-05-173,420.003,455.003,405.003,420.003,420.0036,980
2022-05-163,400.003,445.003,400.003,420.003,420.0048,352
2022-05-133,360.003,470.003,360.003,390.003,390.0066,658
2022-05-123,490.003,490.003,355.003,360.003,360.00115,602
2022-05-113,505.003,525.003,465.003,500.003,500.0082,995
2022-05-103,580.003,580.003,360.003,495.003,495.00143,821
2022-05-093,670.003,760.003,570.003,615.003,615.00224,782
2022-05-063,510.003,765.003,510.003,635.003,635.00536,828
2022-05-043,520.003,570.003,510.003,510.003,510.0068,578
2022-05-033,520.003,560.003,515.003,515.003,515.0056,468
2022-05-023,495.003,530.003,460.003,510.003,510.0063,667
2022-04-293,505.003,550.003,475.003,545.003,545.0058,751
2022-04-283,500.003,515.003,445.003,490.003,490.0047,092
2022-04-273,405.003,530.003,405.003,480.003,480.0079,315
2022-04-263,475.003,550.003,475.003,530.003,530.0032,526
2022-04-253,650.003,650.003,415.003,495.003,495.00153,154
2022-04-223,730.003,730.003,650.003,690.003,690.0093,745
2022-04-213,690.003,745.003,690.003,730.003,730.0081,557
2022-04-203,715.003,735.003,695.003,710.003,710.00100,327
2022-04-193,700.003,740.003,685.003,710.003,710.0085,234
2022-04-183,715.003,735.003,670.003,695.003,695.0059,875
2022-04-153,670.003,735.003,655.003,700.003,700.0054,971
2022-04-143,695.003,735.003,640.003,695.003,695.0094,557
2022-04-133,560.003,650.003,560.003,650.003,650.0067,860
2022-04-123,700.003,705.003,525.003,600.003,600.0077,688
2022-04-113,730.003,730.003,675.003,710.003,710.0047,887
2022-04-083,685.003,730.003,645.003,730.003,730.0073,654
2022-04-073,700.003,735.003,645.003,685.003,685.00101,489
2022-04-063,790.003,800.003,745.003,750.003,750.0084,838
2022-04-053,860.003,870.003,790.003,795.003,795.00120,431
2022-04-043,770.003,835.003,770.003,815.003,815.00134,268
2022-04-013,775.003,775.003,720.003,760.003,760.0084,107
2022-03-313,755.003,790.003,725.003,780.003,780.00214,242
2022-03-303,670.003,885.003,600.003,885.003,885.00313,760
2022-03-293,655.003,660.003,605.003,620.003,620.0076,703
2022-03-283,630.003,880.003,545.003,620.003,620.00397,789
2022-03-253,585.003,660.003,550.003,560.003,560.00129,214
2022-03-243,530.003,630.003,515.003,620.003,620.00133,908
2022-03-233,555.003,575.003,520.003,530.003,530.00112,703
2022-03-223,490.003,570.003,490.003,555.003,555.0093,117
2022-03-213,570.003,590.003,515.003,545.003,545.00108,884
2022-03-183,535.003,550.003,455.003,540.003,540.00106,975
2022-03-173,555.003,555.003,450.003,535.003,535.00112,079
2022-03-163,415.003,465.003,410.003,440.003,440.0085,007
2022-03-153,410.003,445.003,390.003,405.003,405.0064,356
2022-03-143,495.003,530.003,400.003,430.003,430.00104,734
2022-03-113,400.003,555.003,385.003,495.003,495.00158,635
2022-03-103,400.003,450.003,375.003,385.003,385.0053,949
2022-03-083,425.003,425.003,340.003,350.003,350.0067,441
2022-03-073,535.003,550.003,410.003,425.003,425.0059,178
2022-03-043,500.003,560.003,480.003,535.003,535.0097,624
2022-03-033,545.003,575.003,520.003,555.003,555.0068,703
2022-03-023,460.003,570.003,460.003,550.003,550.00126,969
2022-02-283,395.003,500.003,315.003,460.003,460.00149,950
2022-02-253,270.003,335.003,260.003,310.003,310.0066,904
2022-02-243,330.003,335.003,220.003,230.003,230.00124,988
2022-02-233,295.003,340.003,290.003,335.003,335.0073,546
2022-02-223,390.003,390.003,290.003,295.003,295.0081,321
2022-02-213,375.003,405.003,285.003,390.003,390.0055,345
← NewerPage 19 of 21 · 1,228 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.