Skip to main content
logo
ENERGY&MACHINERY KOREA Co.,Ltd. (KOSDAQ:095190)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,490.00
-10.00 (-0.40%)
At close: Jan 28, 2026

ENERGY&MACHINERY KOREA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20262,485.002,505.002,400.002,465.002,465.00-0.80%396,359
Jan 29, 20262,490.002,515.002,380.002,485.002,485.00-0.20%459,552
Jan 28, 20262,500.002,520.002,415.002,490.002,490.00-0.40%351,175
Jan 27, 20262,455.002,600.002,425.002,500.002,500.001.83%536,586
Jan 26, 20262,435.002,515.002,420.002,455.002,455.001.45%483,093
Jan 23, 20262,570.002,595.002,415.002,420.002,420.00-6.92%782,457
Jan 22, 20262,370.002,965.002,355.002,600.002,600.009.70%6,755,203
Jan 21, 20262,410.002,410.002,310.002,370.002,370.00-2.27%457,696
Jan 20, 20262,500.002,500.002,310.002,425.002,425.003.85%955,960
Jan 19, 20262,080.002,360.002,060.002,335.002,335.0012.26%1,906,614
Jan 16, 20262,105.002,120.002,080.002,080.002,080.00-1.19%151,289
Jan 15, 20262,105.002,105.002,075.002,105.002,105.00-176,614
Jan 14, 20262,170.002,205.002,080.002,105.002,105.00-2.55%275,704
Jan 13, 20262,165.002,175.002,130.002,160.002,160.00-0.23%162,162
Jan 12, 20262,180.002,205.002,145.002,165.002,165.000.23%140,002
Jan 9, 20262,150.002,250.002,150.002,160.002,160.000.47%242,904
Jan 8, 20262,160.002,190.002,130.002,150.002,150.00-0.23%125,979
Jan 7, 20262,285.002,285.002,150.002,155.002,155.00-4.01%235,267
Jan 6, 20262,240.002,255.002,190.002,245.002,245.000.45%177,173
Jan 5, 20262,155.002,250.002,150.002,235.002,235.003.95%409,750
Jan 2, 20262,065.002,170.002,060.002,150.002,150.004.12%148,357
Dec 30, 20252,070.002,090.002,040.002,065.002,065.00-0.24%72,573
Dec 29, 20252,105.002,115.002,060.002,070.002,070.00-1.66%106,334
Dec 26, 20252,180.002,200.002,100.002,105.002,105.00-3.44%81,438
Dec 24, 20252,150.002,185.002,125.002,180.002,180.001.40%148,166
Dec 23, 20252,110.002,155.002,045.002,150.002,150.003.12%141,317
Dec 22, 20252,120.002,120.002,050.002,085.002,085.00-82,010
Dec 19, 20252,045.002,130.002,025.002,085.002,085.003.73%154,322
Dec 18, 20252,045.002,045.002,000.002,010.002,010.00-1.71%85,061
Dec 17, 20252,050.002,070.002,025.002,045.002,045.00-0.24%132,703
Dec 16, 20252,080.002,080.002,015.002,050.002,050.00-1.44%91,897
Dec 15, 20252,115.002,140.002,080.002,080.002,080.00-1.65%54,424
Dec 12, 20252,170.002,170.002,080.002,115.002,115.000.24%59,750
Dec 11, 20252,095.002,130.002,045.002,110.002,110.000.72%79,502
Dec 10, 20252,060.002,140.002,060.002,095.002,095.00-0.48%50,171
Dec 9, 20252,160.002,180.002,090.002,105.002,105.00-3.44%84,483
Dec 8, 20252,145.002,255.002,130.002,180.002,180.002.35%285,294
Dec 5, 20252,040.002,150.002,010.002,130.002,130.005.19%205,773
Dec 4, 20252,050.002,100.001,913.002,025.002,025.00-2.17%121,557
Dec 3, 20252,055.002,095.002,050.002,070.002,070.000.98%68,570
Dec 2, 20252,050.002,055.002,000.002,050.002,050.001.23%47,048
Dec 1, 20252,030.002,065.002,010.002,025.002,025.00-0.25%37,952
Nov 28, 20252,005.002,050.001,999.002,030.002,030.001.25%103,495
Nov 27, 20252,000.002,040.001,997.002,005.002,005.000.25%41,402
Nov 26, 20251,969.002,010.001,969.002,000.002,000.001.57%64,637
Nov 25, 20251,976.002,000.001,967.001,969.001,969.00-0.35%86,537
Nov 24, 20252,020.002,020.001,976.001,976.001,976.00-1.20%98,992
Nov 21, 20252,010.002,030.001,999.002,000.002,000.00-1.96%81,248
Nov 20, 20252,050.002,085.002,020.002,040.002,040.00-0.49%49,893
Nov 19, 20252,000.002,055.001,968.002,050.002,050.002.76%86,920