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
2025-04-242,205.002,205.002,145.002,180.002,180.0060,110
2025-04-232,160.002,240.002,150.002,185.002,185.0091,710
2025-04-222,170.002,185.002,155.002,160.002,160.0044,085
2025-04-212,165.002,210.002,150.002,170.002,170.0034,245
2025-04-182,170.002,185.002,120.002,165.002,165.0062,668
2025-04-172,100.002,165.002,090.002,165.002,165.0060,408
2025-04-162,120.002,130.002,065.002,100.002,100.0032,807
2025-04-152,085.002,135.002,045.002,120.002,120.0072,221
2025-04-142,055.002,095.002,030.002,085.002,085.0040,825
2025-04-111,993.002,065.001,977.002,055.002,055.0080,547
2025-04-101,957.002,000.001,921.001,994.001,994.0088,700
2025-04-091,950.002,015.001,885.001,901.001,901.00127,578
2025-04-081,960.001,992.001,940.001,985.001,985.0073,211
2025-04-072,030.002,030.001,940.001,952.001,952.00131,468
2025-04-041,965.002,060.001,955.002,060.002,060.00132,653
2025-04-032,000.002,040.001,971.001,981.001,981.00140,147
2025-04-022,145.002,145.002,025.002,035.002,035.0063,444
2025-04-012,030.002,100.002,030.002,085.002,085.0040,459
2025-03-312,075.002,090.002,000.002,015.002,015.0089,131
2025-03-282,080.002,085.002,020.002,075.002,075.0084,111
2025-03-272,095.002,130.002,065.002,070.002,070.0059,398
2025-03-262,115.002,150.002,085.002,110.002,110.0085,444
2025-03-252,170.002,195.002,095.002,130.002,130.0076,684
2025-03-242,125.002,195.002,125.002,170.002,170.00111,421
2025-03-212,180.002,220.002,130.002,150.002,150.0058,024
2025-03-202,200.002,230.002,150.002,165.002,165.0096,510
2025-03-192,235.002,290.002,200.002,200.002,200.00104,005
2025-03-182,230.002,285.002,195.002,205.002,205.00131,227
2025-03-172,280.002,280.002,220.002,235.002,235.00116,339
2025-03-142,280.002,305.002,210.002,260.002,260.00103,241
2025-03-132,205.002,360.002,200.002,280.002,280.00269,713
2025-03-122,235.002,320.002,200.002,205.002,205.0078,031
2025-03-112,255.002,270.002,175.002,230.002,230.00105,524
2025-03-102,290.002,295.002,220.002,270.002,270.00140,882
2025-03-072,180.002,295.002,155.002,265.002,265.00216,804
2025-03-062,185.002,270.002,175.002,180.002,180.00122,140
2025-03-052,125.002,200.002,075.002,180.002,180.00127,635
2025-03-042,005.002,120.002,005.002,090.002,090.00105,928
2025-02-282,155.002,155.002,060.002,065.002,065.00143,317
2025-02-272,165.002,190.002,130.002,155.002,155.0063,784
2025-02-262,145.002,175.002,140.002,155.002,155.0037,025
2025-02-252,175.002,190.002,125.002,145.002,145.0061,828
2025-02-242,170.002,210.002,120.002,175.002,175.0092,823
2025-02-212,190.002,220.002,155.002,185.002,185.0085,657
2025-02-202,190.002,260.002,145.002,195.002,195.00139,126
2025-02-192,180.002,215.002,155.002,190.002,190.0083,824
2025-02-182,120.002,235.002,110.002,160.002,160.00248,328
2025-02-172,110.002,110.002,070.002,105.002,105.0072,564
2025-02-142,230.002,230.002,065.002,105.002,105.00109,109
2025-02-132,100.002,130.002,100.002,105.002,105.0061,023
2025-02-122,140.002,140.002,090.002,095.002,095.0071,448
2025-02-112,100.002,155.002,095.002,125.002,125.00105,068
2025-02-102,190.002,190.002,100.002,100.002,100.00160,019
2025-02-072,180.002,230.002,165.002,195.002,195.0078,562
2025-02-062,205.002,225.002,140.002,195.002,195.0049,139
2025-02-052,170.002,220.002,140.002,205.002,205.0081,799
2025-02-042,190.002,255.002,140.002,170.002,170.00110,093
2025-02-032,295.002,295.002,185.002,190.002,190.00132,857
2025-01-312,290.002,290.002,220.002,250.002,250.00101,790
2025-01-242,300.002,320.002,230.002,285.002,285.0071,566
← NewerPage 7 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.