Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 095190.KQ stock page

ENERGY&MACHINERY KOREA Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-202,580.002,580.002,530.002,530.002,530.00221,869
2026-04-172,600.002,600.002,550.002,580.002,580.00207,498
2026-04-162,650.002,655.002,565.002,610.002,610.00417,571
2026-04-152,510.002,700.002,455.002,610.002,610.00845,198
2026-04-142,420.002,500.002,420.002,490.002,490.00338,591
2026-04-132,380.002,425.002,340.002,410.002,410.00157,119
2026-04-102,325.002,415.002,325.002,395.002,395.00195,484
2026-04-092,385.002,400.002,320.002,340.002,340.0086,090
2026-04-082,385.002,425.002,350.002,380.002,380.00224,435
2026-04-072,350.002,405.002,340.002,375.002,375.00216,139
2026-04-062,485.002,485.002,345.002,385.002,385.00241,060
2026-04-032,205.002,450.002,205.002,415.002,415.00537,301
2026-04-022,300.002,325.002,150.002,195.002,195.00141,889
2026-04-012,220.002,325.002,220.002,290.002,290.00154,020
2026-03-312,175.002,245.002,145.002,185.002,185.00102,680
2026-03-302,215.002,215.002,150.002,175.002,175.00199,820
2026-03-272,295.002,295.002,220.002,260.002,260.00125,409
2026-03-262,335.002,375.002,290.002,325.002,325.00144,827
2026-03-252,295.002,360.002,265.002,335.002,335.00166,589
2026-03-242,330.002,335.002,265.002,295.002,295.0094,243
2026-03-232,330.002,355.002,265.002,265.002,265.00282,074
2026-03-202,270.002,365.002,245.002,340.002,340.00142,188
2026-03-192,305.002,305.002,245.002,270.002,270.0084,598
2026-03-182,365.002,365.002,285.002,310.002,310.00122,532
2026-03-172,325.002,355.002,205.002,330.002,330.00193,217
2026-03-162,380.002,380.002,300.002,315.002,315.00137,043
2026-03-132,360.002,450.002,310.002,370.002,370.00275,372
2026-03-122,350.002,415.002,335.002,380.002,380.00257,016
2026-03-112,265.002,390.002,195.002,350.002,350.00450,807
2026-03-102,255.002,260.002,195.002,195.002,195.00146,718
2026-03-092,255.002,255.002,100.002,200.002,200.00246,052
2026-03-062,250.002,295.002,180.002,255.002,255.00346,411
2026-03-052,115.002,300.002,115.002,275.002,275.00448,643
2026-03-042,350.002,350.002,060.002,085.002,085.00769,905
2026-03-032,410.002,855.002,340.002,355.002,355.004,107,187
2026-02-272,320.002,370.002,290.002,360.002,360.00323,874
2026-02-262,365.002,400.002,305.002,320.002,320.00216,766
2026-02-252,380.002,400.002,360.002,380.002,380.00232,973
2026-02-242,330.002,385.002,305.002,380.002,380.00165,105
2026-02-232,340.002,355.002,295.002,330.002,330.00279,996
2026-02-202,310.002,390.002,280.002,335.002,335.00307,555
2026-02-192,295.002,315.002,250.002,310.002,310.00209,275
2026-02-132,340.002,340.002,270.002,295.002,295.00177,849
2026-02-122,335.002,345.002,295.002,340.002,340.00184,810
2026-02-112,395.002,395.002,320.002,340.002,340.00173,159
2026-02-102,360.002,400.002,340.002,380.002,380.00143,571
2026-02-092,345.002,375.002,327.002,360.002,360.00157,565
2026-02-062,335.002,355.002,230.002,340.002,340.00156,115
2026-02-052,440.002,440.002,340.002,360.002,360.00201,374
2026-02-042,440.002,475.002,415.002,440.002,440.00200,224
2026-02-032,470.002,470.002,400.002,450.002,450.00180,552
2026-02-022,465.002,515.002,370.002,385.002,385.00328,620
2026-01-302,485.002,505.002,400.002,465.002,465.00397,554
2026-01-292,490.002,515.002,380.002,485.002,485.00459,964
2026-01-282,500.002,520.002,415.002,490.002,490.00351,973
2026-01-272,455.002,600.002,425.002,500.002,500.00537,787
2026-01-262,435.002,515.002,420.002,455.002,455.00483,720
2026-01-232,570.002,595.002,415.002,420.002,420.00791,460
2026-01-222,370.002,965.002,355.002,600.002,600.006,755,203
2026-01-212,410.002,410.002,310.002,370.002,370.00458,696
← NewerPage 3 of 21 · 1,226 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.