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
2025-07-232,145.002,145.002,105.002,125.002,125.0085,596
2025-07-222,195.002,195.002,125.002,145.002,145.00119,861
2025-07-212,130.002,205.002,130.002,175.002,175.00118,611
2025-07-182,180.002,180.002,100.002,130.002,130.00167,272
2025-07-172,180.002,185.002,150.002,155.002,155.00185,293
2025-07-162,190.002,225.002,145.002,160.002,160.00110,278
2025-07-152,185.002,205.002,155.002,190.002,190.00116,030
2025-07-142,230.002,235.002,170.002,185.002,185.00180,561
2025-07-112,225.002,265.002,195.002,225.002,225.00188,125
2025-07-102,215.002,240.002,200.002,225.002,225.0068,522
2025-07-092,230.002,230.002,180.002,215.002,215.0067,910
2025-07-082,230.002,230.002,180.002,225.002,225.00130,514
2025-07-072,220.002,230.002,190.002,220.002,220.00103,127
2025-07-042,290.002,290.002,210.002,220.002,220.00201,578
2025-07-032,315.002,330.002,250.002,275.002,275.00172,273
2025-07-022,265.002,265.002,200.002,235.002,235.00150,509
2025-07-012,225.002,280.002,225.002,235.002,235.00126,197
2025-06-302,240.002,285.002,210.002,225.002,225.00307,140
2025-06-272,335.002,360.002,255.002,255.002,255.00405,279
2025-06-262,350.002,370.002,215.002,280.002,280.00396,919
2025-06-252,375.002,400.002,330.002,350.002,350.00238,044
2025-06-242,400.002,425.002,320.002,375.002,375.00411,042
2025-06-232,430.002,450.002,345.002,375.002,375.00503,353
2025-06-202,515.002,625.002,375.002,440.002,440.001,696,231
2025-06-192,340.002,460.002,300.002,460.002,460.00785,921
2025-06-182,375.002,415.002,310.002,345.002,345.00536,415
2025-06-172,490.002,535.002,340.002,350.002,350.001,281,387
2025-06-162,390.002,950.002,345.002,465.002,465.008,369,036
2025-06-132,170.002,370.002,165.002,295.002,295.00948,923
2025-06-122,135.002,215.002,135.002,160.002,160.00148,763
2025-06-112,160.002,190.002,115.002,145.002,145.00137,444
2025-06-102,205.002,230.002,135.002,135.002,135.00140,299
2025-06-092,220.002,240.002,170.002,170.002,170.00191,803
2025-06-052,200.002,215.002,160.002,175.002,175.00110,869
2025-06-042,145.002,205.002,100.002,200.002,200.00385,139
2025-06-022,020.002,120.002,020.002,105.002,105.00119,332
2025-05-302,010.002,050.002,000.002,040.002,040.0064,414
2025-05-292,075.002,075.002,020.002,020.002,020.0094,698
2025-05-282,010.002,065.002,005.002,040.002,040.0060,515
2025-05-272,045.002,055.001,998.002,010.002,010.0062,614
2025-05-262,070.002,070.001,992.002,020.002,020.00144,957
2025-05-232,070.002,070.002,025.002,035.002,035.0062,838
2025-05-222,015.002,075.002,005.002,040.002,040.0049,919
2025-05-212,065.002,120.002,050.002,050.002,050.0060,606
2025-05-202,100.002,100.002,045.002,065.002,065.0047,034
2025-05-192,050.002,075.002,000.002,050.002,050.0083,844
2025-05-162,135.002,165.002,050.002,050.002,050.00178,722
2025-05-152,125.002,155.002,110.002,135.002,135.0065,585
2025-05-142,130.002,160.002,110.002,125.002,125.0075,082
2025-05-132,155.002,155.002,115.002,135.002,135.0068,150
2025-05-122,190.002,200.002,130.002,130.002,130.00108,445
2025-05-092,200.002,220.002,160.002,175.002,175.0067,608
2025-05-082,240.002,240.002,185.002,200.002,200.00130,280
2025-05-072,190.002,315.002,165.002,215.002,215.00470,288
2025-05-022,125.002,175.002,115.002,150.002,150.0094,439
2025-04-302,155.002,155.002,125.002,125.002,125.0079,739
2025-04-292,190.002,205.002,155.002,155.002,155.0070,206
2025-04-282,160.002,195.002,135.002,170.002,170.0099,403
2025-04-252,180.002,225.002,160.002,160.002,160.0042,029
2025-04-242,205.002,205.002,145.002,180.002,180.0060,110
← NewerPage 6 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.