Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 095190.KQ stock page

ENERGY&MACHINERY KOREA Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-242,280.002,295.002,250.002,280.002,280.00142,784
2025-10-232,300.002,300.002,235.002,270.002,270.00104,183
2025-10-222,255.002,300.002,220.002,300.002,300.00118,537
2025-10-212,330.002,330.002,230.002,255.002,255.00182,534
2025-10-202,360.002,365.002,295.002,325.002,325.00130,894
2025-10-172,325.002,455.002,300.002,370.002,370.00456,222
2025-10-162,400.002,490.002,320.002,410.002,410.00464,697
2025-10-152,350.002,480.002,265.002,480.002,480.00830,278
2025-10-142,205.002,330.002,155.002,285.002,285.00715,719
2025-10-132,215.002,255.002,160.002,205.002,205.00263,028
2025-10-102,180.002,220.002,140.002,220.002,220.00240,951
2025-10-022,195.002,220.002,155.002,195.002,195.00128,026
2025-10-012,185.002,205.002,175.002,180.002,180.0080,526
2025-09-302,230.002,230.002,185.002,215.002,215.00156,681
2025-09-292,215.002,250.002,155.002,245.002,245.00302,560
2025-09-262,205.002,255.002,150.002,230.002,230.00599,313
2025-09-252,060.002,270.002,050.002,230.002,230.001,751,281
2025-09-242,035.002,060.002,000.002,060.002,060.00145,532
2025-09-231,994.002,035.001,993.002,035.002,035.0092,771
2025-09-222,010.002,025.001,994.002,005.002,005.00134,216
2025-09-192,000.002,045.001,999.002,010.002,010.0070,231
2025-09-182,010.002,035.001,994.002,020.002,020.00127,903
2025-09-172,025.002,050.002,000.002,025.002,025.00128,777
2025-09-162,025.002,065.002,020.002,035.002,035.0064,645
2025-09-152,080.002,080.002,025.002,035.002,035.00115,927
2025-09-122,120.002,125.002,060.002,095.002,095.00148,395
2025-09-112,085.002,125.002,065.002,115.002,115.00258,112
2025-09-102,000.002,080.001,994.002,080.002,080.00201,315
2025-09-092,005.002,040.001,992.002,000.002,000.00124,988
2025-09-082,000.002,045.001,992.002,020.002,020.0075,695
2025-09-052,000.002,010.001,989.002,000.002,000.0066,256
2025-09-042,010.002,050.001,996.002,000.002,000.0094,092
2025-09-032,020.002,035.001,989.002,010.002,010.0093,872
2025-09-022,000.002,060.001,998.002,010.002,010.0058,105
2025-09-012,000.002,140.001,997.002,015.002,015.00190,654
2025-08-291,971.002,150.001,969.002,020.002,020.00310,649
2025-08-281,949.001,992.001,949.001,971.001,971.0063,019
2025-08-271,965.001,973.001,949.001,970.001,970.0063,455
2025-08-261,980.001,984.001,959.001,967.001,967.0066,807
2025-08-251,937.001,982.001,936.001,977.001,977.0061,537
2025-08-221,952.001,987.001,927.001,937.001,937.0096,927
2025-08-211,923.001,983.001,923.001,937.001,937.0092,627
2025-08-201,995.002,005.001,931.001,949.001,949.00191,215
2025-08-192,020.002,035.001,992.001,995.001,995.00119,008
2025-08-182,010.002,035.002,000.002,020.002,020.0065,644
2025-08-142,025.002,055.002,010.002,025.002,025.0090,473
2025-08-132,065.002,065.002,015.002,025.002,025.0091,184
2025-08-122,060.002,095.002,040.002,050.002,050.00140,563
2025-08-112,115.002,115.002,055.002,060.002,060.0053,011
2025-08-082,070.002,120.002,070.002,105.002,105.0094,715
2025-08-072,105.002,105.002,040.002,080.002,080.0090,965
2025-08-062,080.002,115.002,050.002,065.002,065.00100,297
2025-08-052,015.002,080.002,015.002,065.002,065.0043,009
2025-08-041,964.002,070.001,964.002,040.002,040.0080,141
2025-08-012,095.002,095.002,000.002,025.002,025.0090,659
2025-07-312,130.002,140.002,070.002,080.002,080.00119,968
2025-07-302,055.002,150.002,045.002,090.002,090.00129,224
2025-07-291,994.002,050.001,984.002,045.002,045.00108,919
2025-07-282,020.002,025.001,988.001,994.001,994.00174,403
2025-07-252,035.002,050.002,010.002,025.002,025.00165,588
← NewerPage 5 of 21 · 1,227 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.