ENERGY&MACHINERY KOREA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2,360.00 | 2,360.00 | 2,270.00 | 2,270.00 | 2,270.00 | 109,695 |
| 2025-01-22 | 2,350.00 | 2,390.00 | 2,300.00 | 2,360.00 | 2,360.00 | 120,571 |
| 2025-01-21 | 2,390.00 | 2,440.00 | 2,330.00 | 2,350.00 | 2,350.00 | 288,978 |
| 2025-01-20 | 2,335.00 | 2,420.00 | 2,335.00 | 2,350.00 | 2,350.00 | 211,115 |
| 2025-01-17 | 2,320.00 | 2,350.00 | 2,300.00 | 2,335.00 | 2,335.00 | 54,676 |
| 2025-01-16 | 2,425.00 | 2,425.00 | 2,290.00 | 2,315.00 | 2,315.00 | 214,476 |
| 2025-01-15 | 2,410.00 | 2,440.00 | 2,325.00 | 2,350.00 | 2,350.00 | 507,426 |
| 2025-01-14 | 2,270.00 | 2,360.00 | 2,270.00 | 2,305.00 | 2,305.00 | 369,938 |
| 2025-01-13 | 2,275.00 | 2,290.00 | 2,250.00 | 2,270.00 | 2,270.00 | 64,334 |
| 2025-01-10 | 2,320.00 | 2,320.00 | 2,245.00 | 2,280.00 | 2,280.00 | 170,029 |
| 2025-01-09 | 2,300.00 | 2,325.00 | 2,275.00 | 2,305.00 | 2,305.00 | 91,954 |
| 2025-01-08 | 2,350.00 | 2,350.00 | 2,245.00 | 2,300.00 | 2,300.00 | 243,854 |
| 2025-01-07 | 2,305.00 | 2,345.00 | 2,260.00 | 2,320.00 | 2,320.00 | 223,376 |
| 2025-01-06 | 2,205.00 | 2,325.00 | 2,200.00 | 2,305.00 | 2,305.00 | 168,796 |
| 2025-01-03 | 2,245.00 | 2,325.00 | 2,235.00 | 2,235.00 | 2,235.00 | 198,150 |
| 2025-01-02 | 2,200.00 | 2,310.00 | 2,130.00 | 2,245.00 | 2,245.00 | 284,803 |
| 2024-12-30 | 2,425.00 | 2,760.00 | 2,195.00 | 2,195.00 | 2,195.00 | 6,703,531 |
| 2024-12-27 | 2,205.00 | 2,330.00 | 2,205.00 | 2,250.00 | 2,250.00 | 145,869 |
| 2024-12-26 | 2,340.00 | 2,405.00 | 2,220.00 | 2,250.00 | 2,250.00 | 277,090 |
| 2024-12-24 | 2,325.00 | 2,390.00 | 2,275.00 | 2,340.00 | 2,340.00 | 380,848 |
| 2024-12-23 | 2,205.00 | 2,315.00 | 2,165.00 | 2,295.00 | 2,295.00 | 529,871 |
| 2024-12-20 | 2,055.00 | 2,200.00 | 2,055.00 | 2,165.00 | 2,165.00 | 308,177 |
| 2024-12-19 | 2,055.00 | 2,140.00 | 2,035.00 | 2,095.00 | 2,095.00 | 301,792 |
| 2024-12-18 | 1,910.00 | 2,105.00 | 1,866.00 | 2,090.00 | 2,090.00 | 1,273,363 |
| 2024-12-17 | 1,836.00 | 2,385.00 | 1,802.00 | 1,973.00 | 1,973.00 | 3,938,128 |
| 2024-12-16 | 1,773.00 | 1,860.00 | 1,773.00 | 1,836.00 | 1,836.00 | 166,003 |
| 2024-12-13 | 1,714.00 | 1,777.00 | 1,714.00 | 1,770.00 | 1,770.00 | 85,220 |
| 2024-12-12 | 1,710.00 | 1,768.00 | 1,647.00 | 1,719.00 | 1,719.00 | 357,377 |
| 2024-12-11 | 1,630.00 | 1,718.00 | 1,629.00 | 1,709.00 | 1,709.00 | 234,267 |
| 2024-12-10 | 1,587.00 | 1,678.00 | 1,587.00 | 1,630.00 | 1,630.00 | 250,435 |
| 2024-12-09 | 1,630.00 | 1,648.00 | 1,551.00 | 1,587.00 | 1,587.00 | 440,819 |
| 2024-12-06 | 1,665.00 | 1,719.00 | 1,600.00 | 1,664.00 | 1,664.00 | 225,947 |
| 2024-12-05 | 1,710.00 | 1,722.00 | 1,629.00 | 1,665.00 | 1,665.00 | 208,584 |
| 2024-12-04 | 1,699.00 | 1,747.00 | 1,639.00 | 1,700.00 | 1,700.00 | 355,725 |
| 2024-12-03 | 1,790.00 | 1,822.00 | 1,740.00 | 1,750.00 | 1,750.00 | 302,830 |
| 2024-12-02 | 1,834.00 | 1,851.00 | 1,780.00 | 1,780.00 | 1,780.00 | 189,692 |
| 2024-11-29 | 1,883.00 | 1,899.00 | 1,813.00 | 1,817.00 | 1,817.00 | 198,517 |
| 2024-11-28 | 1,918.00 | 1,956.00 | 1,887.00 | 1,894.00 | 1,894.00 | 167,328 |
| 2024-11-27 | 1,965.00 | 1,977.00 | 1,912.00 | 1,918.00 | 1,918.00 | 99,321 |
| 2024-11-26 | 1,984.00 | 2,010.00 | 1,950.00 | 1,965.00 | 1,965.00 | 92,556 |
| 2024-11-25 | 1,989.00 | 1,999.00 | 1,967.00 | 1,983.00 | 1,983.00 | 152,983 |
| 2024-11-22 | 1,878.00 | 2,275.00 | 1,873.00 | 1,989.00 | 1,989.00 | 1,664,260 |
| 2024-11-21 | 1,940.00 | 1,940.00 | 1,873.00 | 1,879.00 | 1,879.00 | 191,780 |
| 2024-11-20 | 1,970.00 | 1,970.00 | 1,901.00 | 1,950.00 | 1,950.00 | 96,085 |
| 2024-11-19 | 1,955.00 | 1,977.00 | 1,931.00 | 1,931.00 | 1,931.00 | 71,283 |
| 2024-11-18 | 1,900.00 | 1,980.00 | 1,900.00 | 1,955.00 | 1,955.00 | 116,231 |
| 2024-11-15 | 1,905.00 | 1,953.00 | 1,832.00 | 1,916.00 | 1,916.00 | 164,448 |
| 2024-11-14 | 1,892.00 | 1,996.00 | 1,892.00 | 1,905.00 | 1,905.00 | 71,682 |
| 2024-11-13 | 1,981.00 | 2,025.00 | 1,907.00 | 1,912.00 | 1,912.00 | 228,073 |
| 2024-11-12 | 2,085.00 | 2,130.00 | 1,984.00 | 1,997.00 | 1,997.00 | 232,881 |
| 2024-11-11 | 2,120.00 | 2,125.00 | 2,075.00 | 2,080.00 | 2,080.00 | 69,894 |
| 2024-11-08 | 2,200.00 | 2,200.00 | 2,125.00 | 2,125.00 | 2,125.00 | 73,767 |
| 2024-11-07 | 2,110.00 | 2,225.00 | 2,075.00 | 2,165.00 | 2,165.00 | 181,093 |
| 2024-11-06 | 2,075.00 | 2,130.00 | 2,075.00 | 2,090.00 | 2,090.00 | 94,519 |
| 2024-11-05 | 2,090.00 | 2,100.00 | 2,065.00 | 2,075.00 | 2,075.00 | 63,376 |
| 2024-11-04 | 2,085.00 | 2,120.00 | 2,065.00 | 2,085.00 | 2,085.00 | 101,414 |
| 2024-11-01 | 2,080.00 | 2,135.00 | 2,070.00 | 2,095.00 | 2,095.00 | 135,975 |
| 2024-10-31 | 2,200.00 | 2,220.00 | 2,100.00 | 2,100.00 | 2,100.00 | 337,958 |
| 2024-10-30 | 2,360.00 | 2,395.00 | 2,255.00 | 2,280.00 | 2,280.00 | 336,052 |
| 2024-10-29 | 2,205.00 | 2,380.00 | 2,200.00 | 2,365.00 | 2,365.00 | 334,213 |
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.