ENERGY&MACHINERY KOREA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,800.00 | 1,853.00 | 1,799.00 | 1,853.00 | 1,853.00 | 93,860 |
| 2026-10-16 | 1,800.00 | 1,830.00 | 1,750.00 | 1,818.00 | 1,818.00 | 102,201 |
| 2026-10-15 | 1,804.00 | 1,822.00 | 1,736.00 | 1,747.00 | 1,747.00 | 36,858 |
| 2026-10-14 | 1,759.00 | 1,831.00 | 1,738.00 | 1,804.00 | 1,804.00 | 54,926 |
| 2026-10-13 | 1,793.00 | 1,795.00 | 1,750.00 | 1,766.00 | 1,766.00 | 74,349 |
| 2026-10-12 | 1,831.00 | 1,855.00 | 1,789.00 | 1,792.00 | 1,792.00 | 72,881 |
| 2026-10-08 | 1,866.00 | 1,869.00 | 1,816.00 | 1,825.00 | 1,825.00 | 68,417 |
| 2026-10-07 | 1,869.00 | 1,874.00 | 1,841.00 | 1,847.00 | 1,847.00 | 30,065 |
| 2026-10-06 | 1,865.00 | 1,882.00 | 1,830.00 | 1,855.00 | 1,855.00 | 42,432 |
| 2026-10-02 | 1,848.00 | 1,874.00 | 1,848.00 | 1,865.00 | 1,865.00 | 21,611 |
| 2026-10-01 | 1,828.00 | 1,854.00 | 1,828.00 | 1,848.00 | 1,848.00 | 56,714 |
| 2026-09-30 | 1,868.00 | 1,882.00 | 1,825.00 | 1,828.00 | 1,828.00 | 31,621 |
| 2026-09-29 | 1,841.00 | 1,859.00 | 1,816.00 | 1,848.00 | 1,848.00 | 23,997 |
| 2026-09-28 | 1,830.00 | 1,849.00 | 1,820.00 | 1,841.00 | 1,841.00 | 70,904 |
| 2026-09-23 | 1,829.00 | 1,865.00 | 1,800.00 | 1,830.00 | 1,830.00 | 70,231 |
| 2026-09-22 | 1,834.00 | 1,863.00 | 1,834.00 | 1,846.00 | 1,846.00 | 41,146 |
| 2026-09-21 | 1,870.00 | 1,899.00 | 1,834.00 | 1,834.00 | 1,834.00 | 73,364 |
| 2026-09-18 | 1,893.00 | 1,908.00 | 1,856.00 | 1,886.00 | 1,886.00 | 47,277 |
| 2026-09-17 | 1,892.00 | 1,904.00 | 1,874.00 | 1,893.00 | 1,893.00 | 64,327 |
| 2026-09-16 | 2,000.00 | 2,000.00 | 1,840.00 | 1,892.00 | 1,892.00 | 382,469 |
| 2026-09-15 | 1,835.00 | 1,847.00 | 1,811.00 | 1,823.00 | 1,823.00 | 517,570 |
| 2026-09-14 | 1,847.00 | 1,853.00 | 1,801.00 | 1,817.00 | 1,817.00 | 55,423 |
| 2026-09-11 | 1,885.00 | 1,885.00 | 1,840.00 | 1,847.00 | 1,847.00 | 42,654 |
| 2026-09-10 | 1,871.00 | 1,885.00 | 1,841.00 | 1,885.00 | 1,885.00 | 52,051 |
| 2026-09-09 | 1,904.00 | 1,904.00 | 1,831.00 | 1,871.00 | 1,871.00 | 68,191 |
| 2026-09-08 | 1,863.00 | 1,894.00 | 1,828.00 | 1,883.00 | 1,883.00 | 90,088 |
| 2026-09-07 | 1,863.00 | 1,866.00 | 1,826.00 | 1,844.00 | 1,844.00 | 78,927 |
| 2026-09-04 | 1,820.00 | 1,863.00 | 1,812.00 | 1,863.00 | 1,863.00 | 45,137 |
| 2026-09-03 | 1,830.00 | 1,850.00 | 1,811.00 | 1,820.00 | 1,820.00 | 67,424 |
| 2026-09-02 | 1,878.00 | 1,878.00 | 1,818.00 | 1,827.00 | 1,827.00 | 75,547 |
| 2026-09-01 | 1,840.00 | 1,901.00 | 1,832.00 | 1,880.00 | 1,880.00 | 129,413 |
| 2026-08-31 | 1,883.00 | 1,883.00 | 1,835.00 | 1,881.00 | 1,881.00 | 49,967 |
| 2026-08-28 | 1,865.00 | 1,888.00 | 1,836.00 | 1,883.00 | 1,883.00 | 62,064 |
| 2026-08-27 | 1,880.00 | 1,899.00 | 1,861.00 | 1,873.00 | 1,873.00 | 29,541 |
| 2026-08-26 | 1,859.00 | 1,894.00 | 1,840.00 | 1,880.00 | 1,880.00 | 62,490 |
| 2026-08-25 | 1,800.00 | 1,880.00 | 1,800.00 | 1,860.00 | 1,860.00 | 122,876 |
| 2026-08-24 | 1,890.00 | 1,890.00 | 1,811.00 | 1,831.00 | 1,831.00 | 101,004 |
| 2026-08-21 | 1,879.00 | 1,879.00 | 1,806.00 | 1,828.00 | 1,828.00 | 99,515 |
| 2026-08-20 | 1,945.00 | 1,950.00 | 1,851.00 | 1,879.00 | 1,879.00 | 97,929 |
| 2026-08-19 | 1,979.00 | 1,979.00 | 1,878.00 | 1,879.00 | 1,879.00 | 113,495 |
| 2026-08-18 | 1,976.00 | 1,979.00 | 1,917.00 | 1,952.00 | 1,952.00 | 77,579 |
| 2026-08-14 | 2,040.00 | 2,040.00 | 1,952.00 | 1,976.00 | 1,976.00 | 117,414 |
| 2026-08-13 | 1,995.00 | 2,040.00 | 1,982.00 | 2,015.00 | 2,015.00 | 104,897 |
| 2026-08-12 | 2,015.00 | 2,050.00 | 1,986.00 | 1,995.00 | 1,995.00 | 92,847 |
| 2026-08-11 | 2,015.00 | 2,030.00 | 1,995.00 | 2,015.00 | 2,015.00 | 36,327 |
| 2026-08-10 | 1,943.00 | 2,025.00 | 1,939.00 | 2,010.00 | 2,010.00 | 129,062 |
| 2026-08-07 | 1,943.00 | 1,954.00 | 1,902.00 | 1,940.00 | 1,940.00 | 86,009 |
| 2026-08-06 | 1,912.00 | 1,931.00 | 1,871.00 | 1,924.00 | 1,924.00 | 144,368 |
| 2026-08-05 | 1,906.00 | 1,950.00 | 1,906.00 | 1,912.00 | 1,912.00 | 119,308 |
| 2026-08-04 | 1,817.00 | 1,943.00 | 1,817.00 | 1,905.00 | 1,905.00 | 156,705 |
| 2026-08-03 | 1,866.00 | 1,906.00 | 1,842.00 | 1,873.00 | 1,873.00 | 215,428 |
| 2026-07-31 | 1,782.00 | 1,900.00 | 1,782.00 | 1,867.00 | 1,867.00 | 179,140 |
| 2026-07-30 | 1,750.00 | 1,865.00 | 1,750.00 | 1,774.00 | 1,774.00 | 167,105 |
| 2026-07-29 | 1,989.00 | 1,989.00 | 1,817.00 | 1,832.00 | 1,832.00 | 223,840 |
| 2026-07-28 | 2,015.00 | 2,085.00 | 1,956.00 | 1,979.00 | 1,979.00 | 114,386 |
| 2026-07-27 | 2,195.00 | 2,195.00 | 2,055.00 | 2,095.00 | 2,095.00 | 62,178 |
| 2026-07-24 | 2,120.00 | 2,220.00 | 2,040.00 | 2,175.00 | 2,175.00 | 847,996 |
| 2026-07-23 | 2,115.00 | 2,150.00 | 2,050.00 | 2,140.00 | 2,140.00 | 102,811 |
| 2026-07-22 | 2,055.00 | 2,120.00 | 2,015.00 | 2,115.00 | 2,115.00 | 134,198 |
| 2026-07-21 | 2,065.00 | 2,190.00 | 1,973.00 | 2,055.00 | 2,055.00 | 450,720 |
Page 1 of 21 · 1,226 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.