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
2026-01-202,500.002,500.002,310.002,425.002,425.00955,960
2026-01-192,080.002,360.002,060.002,335.002,335.001,906,614
2026-01-162,105.002,120.002,080.002,080.002,080.00151,290
2026-01-152,105.002,105.002,075.002,105.002,105.00176,644
2026-01-142,170.002,205.002,080.002,105.002,105.00277,069
2026-01-132,165.002,175.002,130.002,160.002,160.00165,670
2026-01-122,180.002,205.002,145.002,165.002,165.00140,512
2026-01-092,150.002,250.002,150.002,160.002,160.00242,905
2026-01-082,160.002,190.002,130.002,150.002,150.00126,389
2026-01-072,285.002,285.002,150.002,155.002,155.00235,267
2026-01-062,240.002,255.002,190.002,245.002,245.00177,382
2026-01-052,155.002,250.002,150.002,235.002,235.00409,964
2026-01-022,065.002,170.002,060.002,150.002,150.00148,357
2025-12-302,070.002,090.002,040.002,065.002,065.0072,584
2025-12-292,105.002,115.002,060.002,070.002,070.00106,375
2025-12-262,180.002,200.002,100.002,105.002,105.0081,915
2025-12-242,150.002,185.002,125.002,180.002,180.00148,166
2025-12-232,110.002,155.002,045.002,150.002,150.00141,874
2025-12-222,120.002,120.002,050.002,085.002,085.0082,010
2025-12-192,045.002,130.002,025.002,085.002,085.00154,333
2025-12-182,045.002,045.002,000.002,010.002,010.0085,061
2025-12-172,050.002,070.002,025.002,045.002,045.00132,703
2025-12-162,080.002,080.002,015.002,050.002,050.0091,921
2025-12-152,115.002,140.002,080.002,080.002,080.0054,424
2025-12-122,170.002,170.002,080.002,115.002,115.0059,751
2025-12-112,095.002,130.002,045.002,110.002,110.0079,558
2025-12-102,060.002,140.002,060.002,095.002,095.0050,171
2025-12-092,160.002,180.002,090.002,105.002,105.0084,483
2025-12-082,145.002,255.002,130.002,180.002,180.00286,152
2025-12-052,040.002,150.002,010.002,130.002,130.00206,558
2025-12-042,050.002,100.001,913.002,025.002,025.00121,557
2025-12-032,055.002,095.002,050.002,070.002,070.0068,640
2025-12-022,050.002,055.002,000.002,050.002,050.0047,133
2025-12-012,030.002,065.002,010.002,025.002,025.0037,962
2025-11-282,005.002,050.001,999.002,030.002,030.00103,495
2025-11-272,000.002,040.001,997.002,005.002,005.0041,402
2025-11-261,969.002,010.001,969.002,000.002,000.0064,637
2025-11-251,976.002,000.001,967.001,969.001,969.0086,589
2025-11-242,020.002,020.001,976.001,976.001,976.0098,992
2025-11-212,010.002,030.001,999.002,000.002,000.0081,248
2025-11-202,050.002,085.002,020.002,040.002,040.0049,893
2025-11-192,000.002,055.001,968.002,050.002,050.0086,920
2025-11-182,040.002,040.001,994.001,995.001,995.0088,264
2025-11-172,050.002,050.002,015.002,020.002,020.0047,915
2025-11-142,055.002,060.002,025.002,030.002,030.0064,199
2025-11-132,045.002,075.002,035.002,055.002,055.0044,270
2025-11-122,015.002,055.002,015.002,045.002,045.0068,699
2025-11-112,020.002,065.002,010.002,015.002,015.0090,163
2025-11-102,010.002,130.002,010.002,040.002,040.0073,536
2025-11-072,050.002,050.001,999.002,030.002,030.00154,940
2025-11-062,045.002,105.002,045.002,050.002,050.0095,805
2025-11-052,135.002,135.002,025.002,030.002,030.00151,121
2025-11-042,130.002,130.002,100.002,115.002,115.00118,273
2025-11-032,175.002,190.002,125.002,130.002,130.00153,066
2025-10-312,170.002,225.002,150.002,190.002,190.0095,052
2025-10-302,230.002,260.002,165.002,170.002,170.00163,678
2025-10-292,245.002,265.002,205.002,215.002,215.00153,515
2025-10-282,260.002,260.002,220.002,240.002,240.00145,980
2025-10-272,290.002,370.002,250.002,255.002,255.00212,520
2025-10-242,280.002,295.002,250.002,280.002,280.00142,784
← NewerPage 4 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.