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%WTI98.59▲ 1.48%
← 095190.KQ stock page

ENERGY&MACHINERY KOREA Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-183,325.003,385.003,285.003,375.003,375.0054,680
2022-02-173,350.003,420.003,290.003,350.003,350.0095,532
2022-02-163,300.003,355.003,285.003,350.003,350.0066,933
2022-02-153,235.003,300.003,215.003,240.003,240.0080,395
2022-02-143,385.003,385.003,225.003,270.003,270.00122,888
2022-02-113,455.003,480.003,395.003,430.003,430.0072,482
2022-02-103,560.003,570.003,460.003,500.003,500.0058,785
2022-02-093,505.003,555.003,505.003,535.003,535.0055,431
2022-02-083,475.003,675.003,475.003,505.003,505.00257,620
2022-02-073,540.003,540.003,455.003,510.003,510.0070,680
2022-02-043,475.003,545.003,465.003,540.003,540.0079,784
2022-02-033,400.003,510.003,400.003,475.003,475.00113,065
2022-01-283,225.003,325.003,170.003,320.003,320.00113,393
2022-01-273,365.003,420.003,180.003,225.003,225.00218,370
2022-01-263,370.003,490.003,335.003,400.003,400.00186,714
2022-01-253,620.003,650.003,365.003,420.003,420.00274,609
2022-01-243,720.003,735.003,620.003,640.003,640.00117,288
2022-01-213,830.003,870.003,775.003,790.003,790.0071,377
2022-01-203,710.003,930.003,710.003,840.003,840.00140,869
2022-01-193,725.003,815.003,605.003,710.003,710.00173,134
2022-01-183,910.003,950.003,800.003,820.003,820.00124,963
2022-01-174,005.004,030.003,910.003,920.003,920.00154,249
2022-01-144,005.004,025.003,970.003,980.003,980.00120,146
2022-01-134,040.004,040.003,990.004,010.004,010.0098,190
2022-01-123,990.004,010.003,980.004,000.004,000.0093,687
2022-01-114,000.004,030.003,955.003,975.003,975.00177,164
2022-01-104,100.004,110.004,005.004,010.004,010.00136,308
2022-01-074,050.004,090.004,040.004,070.004,070.00101,391
2022-01-064,070.004,145.004,030.004,050.004,050.00137,992
2022-01-054,180.004,180.004,100.004,110.004,110.00138,789
2022-01-044,100.004,175.004,080.004,175.004,175.00234,426
2022-01-034,050.004,090.004,045.004,080.004,080.00136,164
2021-12-304,030.004,075.004,015.004,045.004,045.0091,925
2021-12-294,035.004,055.003,990.004,025.004,025.00226,492
2021-12-284,170.004,170.004,020.004,035.004,035.00389,635
2021-12-274,120.004,290.004,110.004,185.004,185.00287,395
2021-12-244,055.004,140.004,035.004,120.004,120.00180,742
2021-12-234,030.004,065.004,020.004,055.004,055.00105,649
2021-12-224,015.004,090.004,015.004,025.004,025.0081,882
2021-12-214,005.004,025.003,970.004,010.004,010.00141,590
2021-12-204,065.004,080.003,995.004,010.004,010.00167,410
2021-12-174,100.004,110.004,060.004,075.004,075.0081,046
2021-12-164,075.004,110.004,070.004,085.004,085.0090,376
2021-12-154,130.004,130.004,055.004,080.004,080.00133,156
2021-12-144,100.004,145.004,100.004,105.004,105.00116,534
2021-12-134,135.004,160.004,110.004,130.004,130.00116,385
2021-12-104,150.004,170.004,110.004,135.004,135.00117,617
2021-12-094,130.004,175.004,115.004,175.004,175.00112,831
2021-12-084,175.004,180.004,120.004,120.004,120.00106,961
2021-12-074,105.004,170.004,105.004,125.004,125.00106,140
2021-12-064,180.004,180.004,095.004,125.004,125.00101,150
2021-12-034,205.004,205.004,110.004,170.004,170.0095,669
2021-12-024,070.004,180.004,070.004,130.004,130.00136,907
2021-12-014,035.004,140.003,965.004,115.004,115.00187,858
2021-11-304,295.004,350.004,070.004,070.004,070.00331,000
2021-11-294,190.004,330.004,175.004,250.004,250.00296,912
2021-11-264,800.005,030.004,350.004,400.004,400.001,707,619
2021-11-254,420.004,540.004,415.004,535.004,535.00551,853
2021-11-244,395.004,420.004,295.004,335.004,335.00147,285
2021-11-234,335.004,450.004,315.004,395.004,395.00235,709
← NewerPage 20 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.