ENERGY&MACHINERY KOREA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,879.00 | 2,205.00 | 1,811.00 | 2,050.00 | 2,050.00 | 439,739 |
| 2026-07-16 | 1,916.00 | 1,921.00 | 1,875.00 | 1,880.00 | 1,880.00 | 66,984 |
| 2026-07-15 | 1,879.00 | 1,950.00 | 1,851.00 | 1,916.00 | 1,916.00 | 114,672 |
| 2026-07-14 | 2,000.00 | 2,000.00 | 1,859.00 | 1,861.00 | 1,861.00 | 166,494 |
| 2026-07-13 | 2,020.00 | 2,090.00 | 1,951.00 | 2,000.00 | 2,000.00 | 107,151 |
| 2026-07-10 | 2,050.00 | 2,090.00 | 1,996.00 | 2,020.00 | 2,020.00 | 54,225 |
| 2026-07-09 | 2,025.00 | 2,090.00 | 1,989.00 | 1,989.00 | 1,989.00 | 102,359 |
| 2026-07-08 | 2,015.00 | 2,065.00 | 1,911.00 | 2,045.00 | 2,045.00 | 81,721 |
| 2026-07-07 | 2,015.00 | 2,105.00 | 1,981.00 | 2,010.00 | 2,010.00 | 151,436 |
| 2026-07-06 | 2,010.00 | 2,100.00 | 1,972.00 | 2,015.00 | 2,015.00 | 110,457 |
| 2026-07-03 | 1,994.00 | 2,035.00 | 1,913.00 | 2,010.00 | 2,010.00 | 93,597 |
| 2026-07-02 | 1,900.00 | 2,035.00 | 1,810.00 | 2,000.00 | 2,000.00 | 311,157 |
| 2026-07-01 | 1,807.00 | 1,987.00 | 1,735.00 | 1,900.00 | 1,900.00 | 84,901 |
| 2026-06-30 | 1,778.00 | 1,832.00 | 1,745.00 | 1,822.00 | 1,822.00 | 117,385 |
| 2026-06-29 | 1,692.00 | 1,783.00 | 1,648.00 | 1,778.00 | 1,778.00 | 192,537 |
| 2026-06-26 | 1,749.00 | 1,807.00 | 1,660.00 | 1,700.00 | 1,700.00 | 325,500 |
| 2026-06-25 | 1,785.00 | 1,785.00 | 1,726.00 | 1,749.00 | 1,749.00 | 149,917 |
| 2026-06-24 | 1,700.00 | 1,800.00 | 1,700.00 | 1,756.00 | 1,756.00 | 278,388 |
| 2026-06-23 | 1,731.00 | 1,869.00 | 1,731.00 | 1,779.00 | 1,779.00 | 262,224 |
| 2026-06-22 | 1,930.00 | 1,945.00 | 1,840.00 | 1,876.00 | 1,876.00 | 152,944 |
| 2026-06-19 | 1,990.00 | 1,997.00 | 1,900.00 | 1,941.00 | 1,941.00 | 179,506 |
| 2026-06-18 | 2,040.00 | 2,040.00 | 1,981.00 | 1,990.00 | 1,990.00 | 84,448 |
| 2026-06-17 | 2,025.00 | 2,040.00 | 1,971.00 | 2,040.00 | 2,040.00 | 39,648 |
| 2026-06-16 | 1,986.00 | 2,060.00 | 1,971.00 | 2,040.00 | 2,040.00 | 80,838 |
| 2026-06-15 | 1,932.00 | 2,000.00 | 1,909.00 | 1,987.00 | 1,987.00 | 80,773 |
| 2026-06-12 | 1,875.00 | 1,950.00 | 1,855.00 | 1,932.00 | 1,932.00 | 85,435 |
| 2026-06-11 | 1,848.00 | 1,942.00 | 1,779.00 | 1,875.00 | 1,875.00 | 92,067 |
| 2026-06-10 | 1,815.00 | 1,867.00 | 1,742.00 | 1,849.00 | 1,849.00 | 127,994 |
| 2026-06-09 | 1,770.00 | 1,917.00 | 1,770.00 | 1,830.00 | 1,830.00 | 128,054 |
| 2026-06-08 | 1,725.00 | 1,896.00 | 1,725.00 | 1,770.00 | 1,770.00 | 293,756 |
| 2026-06-05 | 2,000.00 | 2,000.00 | 1,901.00 | 1,931.00 | 1,931.00 | 143,352 |
| 2026-06-04 | 1,947.00 | 2,035.00 | 1,909.00 | 2,000.00 | 2,000.00 | 156,448 |
| 2026-06-02 | 1,990.00 | 1,998.00 | 1,910.00 | 1,957.00 | 1,957.00 | 218,431 |
| 2026-06-01 | 2,075.00 | 2,075.00 | 1,935.00 | 1,999.00 | 1,999.00 | 357,974 |
| 2026-05-29 | 2,205.00 | 2,205.00 | 2,050.00 | 2,075.00 | 2,075.00 | 330,162 |
| 2026-05-28 | 2,275.00 | 2,285.00 | 2,140.00 | 2,200.00 | 2,200.00 | 357,398 |
| 2026-05-27 | 2,380.00 | 2,415.00 | 2,280.00 | 2,295.00 | 2,295.00 | 252,410 |
| 2026-05-26 | 2,470.00 | 2,470.00 | 2,340.00 | 2,380.00 | 2,380.00 | 185,929 |
| 2026-05-22 | 2,375.00 | 2,500.00 | 2,375.00 | 2,415.00 | 2,415.00 | 149,484 |
| 2026-05-21 | 2,310.00 | 2,440.00 | 2,310.00 | 2,380.00 | 2,380.00 | 175,950 |
| 2026-05-20 | 2,495.00 | 2,495.00 | 2,300.00 | 2,300.00 | 2,300.00 | 211,229 |
| 2026-05-19 | 2,640.00 | 2,685.00 | 2,455.00 | 2,500.00 | 2,500.00 | 478,921 |
| 2026-05-18 | 2,580.00 | 2,715.00 | 2,520.00 | 2,700.00 | 2,700.00 | 953,236 |
| 2026-05-15 | 2,360.00 | 2,640.00 | 2,320.00 | 2,580.00 | 2,580.00 | 1,370,826 |
| 2026-05-14 | 2,305.00 | 2,380.00 | 2,260.00 | 2,360.00 | 2,360.00 | 212,067 |
| 2026-05-13 | 2,365.00 | 2,425.00 | 2,240.00 | 2,320.00 | 2,320.00 | 438,977 |
| 2026-05-12 | 2,275.00 | 2,400.00 | 2,125.00 | 2,365.00 | 2,365.00 | 711,128 |
| 2026-05-11 | 2,345.00 | 2,350.00 | 2,210.00 | 2,275.00 | 2,275.00 | 342,329 |
| 2026-05-08 | 2,385.00 | 2,390.00 | 2,330.00 | 2,345.00 | 2,345.00 | 147,217 |
| 2026-05-07 | 2,455.00 | 2,455.00 | 2,380.00 | 2,385.00 | 2,385.00 | 240,051 |
| 2026-05-06 | 2,555.00 | 2,570.00 | 2,430.00 | 2,455.00 | 2,455.00 | 291,937 |
| 2026-05-04 | 2,550.00 | 2,620.00 | 2,485.00 | 2,555.00 | 2,555.00 | 274,566 |
| 2026-04-30 | 2,620.00 | 2,630.00 | 2,530.00 | 2,555.00 | 2,555.00 | 135,976 |
| 2026-04-29 | 2,530.00 | 2,680.00 | 2,420.00 | 2,605.00 | 2,605.00 | 395,008 |
| 2026-04-28 | 2,570.00 | 2,650.00 | 2,510.00 | 2,530.00 | 2,530.00 | 167,841 |
| 2026-04-27 | 2,500.00 | 2,735.00 | 2,485.00 | 2,570.00 | 2,570.00 | 518,365 |
| 2026-04-24 | 2,410.00 | 2,520.00 | 2,380.00 | 2,490.00 | 2,490.00 | 211,555 |
| 2026-04-23 | 2,480.00 | 2,510.00 | 2,370.00 | 2,410.00 | 2,410.00 | 260,137 |
| 2026-04-22 | 2,525.00 | 2,525.00 | 2,450.00 | 2,470.00 | 2,470.00 | 166,778 |
| 2026-04-21 | 2,530.00 | 2,600.00 | 2,500.00 | 2,525.00 | 2,525.00 | 175,541 |
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.