ENERGY&MACHINERY KOREA Co.,Ltd. (KOSDAQ:095190)
2,080.00
+15.00 (0.73%)
At close: Aug 7, 2025, 3:30 PM KST
Paramount Global Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 2,105.00 | 2,105.00 | 2,040.00 | 2,080.00 | - | 0.73% | 90,965 |
Aug 6, 2025 | 2,080.00 | 2,115.00 | 2,050.00 | 2,065.00 | - | - | 100,297 |
Aug 5, 2025 | 2,015.00 | 2,080.00 | 2,015.00 | 2,065.00 | - | 1.23% | 43,009 |
Aug 4, 2025 | 1,964.00 | 2,070.00 | 1,964.00 | 2,040.00 | - | 0.74% | 80,141 |
Aug 1, 2025 | 2,095.00 | 2,095.00 | 2,000.00 | 2,025.00 | - | -2.64% | 90,659 |
Jul 31, 2025 | 2,130.00 | 2,140.00 | 2,070.00 | 2,080.00 | - | -0.48% | 119,968 |
Jul 30, 2025 | 2,055.00 | 2,150.00 | 2,045.00 | 2,090.00 | - | 2.20% | 129,224 |
Jul 29, 2025 | 1,994.00 | 2,050.00 | 1,984.00 | 2,045.00 | - | 2.56% | 108,919 |
Jul 28, 2025 | 2,020.00 | 2,025.00 | 1,988.00 | 1,994.00 | - | -1.53% | 174,403 |
Jul 25, 2025 | 2,035.00 | 2,050.00 | 2,010.00 | 2,025.00 | - | -0.25% | 165,588 |
Jul 24, 2025 | 2,105.00 | 2,155.00 | 2,030.00 | 2,030.00 | - | -4.47% | 281,946 |
Jul 23, 2025 | 2,145.00 | 2,145.00 | 2,105.00 | 2,125.00 | - | -0.93% | 85,596 |
Jul 22, 2025 | 2,195.00 | 2,195.00 | 2,125.00 | 2,145.00 | - | -1.38% | 119,861 |
Jul 21, 2025 | 2,130.00 | 2,205.00 | 2,130.00 | 2,175.00 | - | 2.11% | 118,611 |
Jul 18, 2025 | 2,180.00 | 2,180.00 | 2,100.00 | 2,130.00 | - | -1.16% | 167,272 |
Jul 17, 2025 | 2,180.00 | 2,185.00 | 2,150.00 | 2,155.00 | - | -0.23% | 185,293 |
Jul 16, 2025 | 2,190.00 | 2,225.00 | 2,145.00 | 2,160.00 | - | -1.37% | 110,278 |
Jul 15, 2025 | 2,185.00 | 2,205.00 | 2,155.00 | 2,190.00 | - | 0.23% | 116,030 |
Jul 14, 2025 | 2,230.00 | 2,235.00 | 2,170.00 | 2,185.00 | - | -1.80% | 180,561 |
Jul 11, 2025 | 2,225.00 | 2,265.00 | 2,195.00 | 2,225.00 | - | - | 188,125 |
Jul 10, 2025 | 2,215.00 | 2,240.00 | 2,200.00 | 2,225.00 | - | 0.45% | 68,522 |
Jul 9, 2025 | 2,230.00 | 2,230.00 | 2,180.00 | 2,215.00 | - | -0.45% | 67,910 |
Jul 8, 2025 | 2,230.00 | 2,230.00 | 2,180.00 | 2,225.00 | - | 0.23% | 130,514 |
Jul 7, 2025 | 2,220.00 | 2,230.00 | 2,190.00 | 2,220.00 | - | - | 103,127 |
Jul 4, 2025 | 2,290.00 | 2,290.00 | 2,210.00 | 2,220.00 | - | -2.42% | 201,578 |
Jul 3, 2025 | 2,315.00 | 2,330.00 | 2,250.00 | 2,275.00 | - | 1.79% | 172,273 |
Jul 2, 2025 | 2,265.00 | 2,265.00 | 2,200.00 | 2,235.00 | - | - | 150,509 |
Jul 1, 2025 | 2,225.00 | 2,280.00 | 2,225.00 | 2,235.00 | - | 0.45% | 126,197 |
Jun 30, 2025 | 2,240.00 | 2,285.00 | 2,210.00 | 2,225.00 | - | -1.33% | 307,140 |
Jun 27, 2025 | 2,335.00 | 2,360.00 | 2,255.00 | 2,255.00 | - | -1.10% | 405,279 |
Jun 26, 2025 | 2,350.00 | 2,370.00 | 2,215.00 | 2,280.00 | - | -2.98% | 396,919 |
Jun 25, 2025 | 2,375.00 | 2,400.00 | 2,330.00 | 2,350.00 | - | -1.05% | 238,044 |
Jun 24, 2025 | 2,400.00 | 2,425.00 | 2,320.00 | 2,375.00 | - | - | 411,042 |
Jun 23, 2025 | 2,430.00 | 2,450.00 | 2,345.00 | 2,375.00 | - | -2.66% | 503,353 |
Jun 20, 2025 | 2,515.00 | 2,625.00 | 2,375.00 | 2,440.00 | - | -0.81% | 1,696,231 |
Jun 19, 2025 | 2,340.00 | 2,460.00 | 2,300.00 | 2,460.00 | - | 4.90% | 785,921 |
Jun 18, 2025 | 2,375.00 | 2,415.00 | 2,310.00 | 2,345.00 | - | -0.21% | 536,415 |
Jun 17, 2025 | 2,490.00 | 2,535.00 | 2,340.00 | 2,350.00 | - | -4.67% | 1,281,387 |
Jun 16, 2025 | 2,390.00 | 2,950.00 | 2,345.00 | 2,465.00 | - | 7.41% | 8,369,036 |
Jun 13, 2025 | 2,170.00 | 2,370.00 | 2,165.00 | 2,295.00 | - | 6.25% | 948,923 |
Jun 12, 2025 | 2,135.00 | 2,215.00 | 2,135.00 | 2,160.00 | - | 0.70% | 148,763 |
Jun 11, 2025 | 2,160.00 | 2,190.00 | 2,115.00 | 2,145.00 | - | 0.47% | 137,444 |
Jun 10, 2025 | 2,205.00 | 2,230.00 | 2,135.00 | 2,135.00 | - | -1.61% | 140,299 |
Jun 9, 2025 | 2,220.00 | 2,240.00 | 2,170.00 | 2,170.00 | - | -0.23% | 191,803 |
Jun 5, 2025 | 2,200.00 | 2,215.00 | 2,160.00 | 2,175.00 | - | -1.14% | 110,869 |
Jun 4, 2025 | 2,145.00 | 2,205.00 | 2,100.00 | 2,200.00 | - | 4.51% | 385,139 |
Jun 2, 2025 | 2,020.00 | 2,120.00 | 2,020.00 | 2,105.00 | - | 3.19% | 119,332 |
May 30, 2025 | 2,010.00 | 2,050.00 | 2,000.00 | 2,040.00 | - | 0.99% | 64,414 |
May 29, 2025 | 2,075.00 | 2,075.00 | 2,020.00 | 2,020.00 | - | -0.98% | 94,698 |
May 28, 2025 | 2,010.00 | 2,065.00 | 2,005.00 | 2,040.00 | - | 1.49% | 60,515 |