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
2024-10-282,255.002,365.002,175.002,205.002,205.00252,200
2024-10-252,230.002,295.002,205.002,210.002,210.00105,410
2024-10-242,280.002,345.002,230.002,230.002,230.00113,904
2024-10-232,380.002,385.002,260.002,305.002,305.00317,730
2024-10-222,150.002,455.002,130.002,330.002,330.00479,716
2024-10-212,155.002,200.002,135.002,165.002,165.0071,712
2024-10-182,205.002,205.002,130.002,155.002,155.0058,713
2024-10-172,185.002,275.002,170.002,205.002,205.0042,052
2024-10-162,250.002,255.002,180.002,185.002,185.0047,043
2024-10-152,195.002,230.002,190.002,215.002,215.0025,010
2024-10-142,225.002,225.002,150.002,195.002,195.0065,907
2024-10-112,220.002,325.002,185.002,220.002,220.0092,555
2024-10-102,295.002,320.002,240.002,240.002,240.00102,751
2024-10-082,300.002,330.002,280.002,295.002,295.00100,326
2024-10-072,230.002,370.002,230.002,350.002,350.00344,162
2024-10-042,080.002,240.002,075.002,220.002,220.00211,591
2024-10-022,105.002,110.002,055.002,075.002,075.0058,858
2024-09-302,120.002,145.002,100.002,120.002,120.0047,986
2024-09-272,115.002,135.002,090.002,115.002,115.0061,014
2024-09-262,095.002,130.002,080.002,115.002,115.0072,870
2024-09-252,060.002,135.002,060.002,105.002,105.0050,613
2024-09-242,075.002,100.002,030.002,080.002,080.0053,574
2024-09-232,085.002,085.002,040.002,050.002,050.0080,475
2024-09-202,095.002,135.002,080.002,085.002,085.0071,178
2024-09-192,055.002,095.002,050.002,080.002,080.0091,067
2024-09-132,080.002,110.002,065.002,075.002,075.0042,115
2024-09-122,005.002,080.002,005.002,080.002,080.00118,953
2024-09-112,065.002,075.002,020.002,025.002,025.0087,623
2024-09-102,075.002,110.002,060.002,065.002,065.0052,151
2024-09-092,025.002,095.002,015.002,075.002,075.0054,600
2024-09-062,080.002,140.002,045.002,065.002,065.0082,025
2024-09-052,155.002,185.002,070.002,100.002,100.0062,398
2024-09-042,175.002,185.002,115.002,140.002,140.0084,479
2024-09-032,255.002,255.002,195.002,200.002,200.0025,154
2024-09-022,245.002,300.002,210.002,235.002,235.0038,985
2024-08-302,190.002,265.002,170.002,245.002,245.0084,820
2024-08-292,190.002,205.002,140.002,160.002,160.0074,030
2024-08-282,220.002,260.002,190.002,190.002,190.0069,138
2024-08-272,210.002,235.002,125.002,220.002,220.0046,897
2024-08-262,245.002,260.002,195.002,210.002,210.0090,355
2024-08-232,265.002,275.002,220.002,245.002,245.0063,882
2024-08-222,275.002,320.002,270.002,270.002,270.0047,922
2024-08-212,290.002,330.002,270.002,300.002,300.0046,671
2024-08-202,285.002,330.002,285.002,310.002,310.0068,158
2024-08-192,325.002,340.002,275.002,285.002,285.0071,975
2024-08-162,350.002,360.002,305.002,325.002,325.00110,264
2024-08-142,300.002,355.002,300.002,325.002,325.0047,533
2024-08-132,360.002,400.002,290.002,295.002,295.00132,151
2024-08-122,320.002,395.002,315.002,375.002,375.0086,726
2024-08-092,290.002,345.002,290.002,330.002,330.00112,717
2024-08-082,290.002,290.002,245.002,260.002,260.00104,124
2024-08-072,240.002,305.002,205.002,280.002,280.0080,582
2024-08-062,050.002,250.002,050.002,195.002,195.00201,009
2024-08-052,290.002,300.002,020.002,090.002,090.00317,398
2024-08-022,330.002,355.002,270.002,320.002,320.00160,040
2024-08-012,300.002,385.002,300.002,375.002,375.00131,152
2024-07-312,315.002,350.002,280.002,295.002,295.00139,283
2024-07-302,385.002,390.002,270.002,315.002,315.00257,586
2024-07-292,315.002,380.002,300.002,365.002,365.00143,784
2024-07-262,365.002,425.002,315.002,315.002,315.00273,949
← NewerPage 9 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.