Skip to main content
logo
ENERGY&MACHINERY KOREA Co.,Ltd. (KOSDAQ:095190)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,080.00
-25.00 (-1.19%)
Last updated: Dec 10, 2025, 2:32 PM KST

ENERGY&MACHINERY KOREA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 18, 20252,040.002,040.001,994.001,995.001,995.00-1.24%88,264
Nov 17, 20252,050.002,050.002,015.002,020.002,020.00-0.49%47,915
Nov 14, 20252,055.002,060.002,025.002,030.002,030.00-1.22%64,199
Nov 13, 20252,045.002,075.002,035.002,055.002,055.000.49%44,270
Nov 12, 20252,015.002,055.002,015.002,045.002,045.001.49%68,699
Nov 11, 20252,020.002,065.002,010.002,015.002,015.00-1.23%90,163
Nov 10, 20252,010.002,130.002,010.002,040.002,040.000.49%73,536
Nov 7, 20252,050.002,050.001,999.002,030.002,030.00-0.98%154,940
Nov 6, 20252,045.002,105.002,045.002,050.002,050.000.99%95,805
Nov 5, 20252,135.002,135.002,025.002,030.002,030.00-4.02%151,121
Nov 4, 20252,130.002,130.002,100.002,115.002,115.00-0.70%118,273
Nov 3, 20252,175.002,190.002,125.002,130.002,130.00-2.74%153,066
Oct 31, 20252,170.002,225.002,150.002,190.002,190.000.92%95,052
Oct 30, 20252,230.002,260.002,165.002,170.002,170.00-2.03%163,678
Oct 29, 20252,245.002,265.002,205.002,215.002,215.00-1.12%153,515
Oct 28, 20252,260.002,260.002,220.002,240.002,240.00-0.67%145,980
Oct 27, 20252,290.002,370.002,250.002,255.002,255.00-1.10%212,520
Oct 24, 20252,280.002,295.002,250.002,280.002,280.000.44%142,784
Oct 23, 20252,300.002,300.002,235.002,270.002,270.00-1.30%104,183
Oct 22, 20252,255.002,300.002,220.002,300.002,300.002.00%118,537
Oct 21, 20252,330.002,330.002,230.002,255.002,255.00-3.01%182,534
Oct 20, 20252,360.002,365.002,295.002,325.002,325.00-1.90%130,894
Oct 17, 20252,325.002,455.002,300.002,370.002,370.00-1.66%456,222
Oct 16, 20252,400.002,490.002,320.002,410.002,410.00-2.82%464,697
Oct 15, 20252,350.002,480.002,265.002,480.002,480.008.53%830,278
Oct 14, 20252,205.002,330.002,155.002,285.002,285.003.63%715,719
Oct 13, 20252,215.002,255.002,160.002,205.002,205.00-0.68%263,028
Oct 10, 20252,180.002,220.002,140.002,220.002,220.001.14%240,951
Oct 2, 20252,195.002,220.002,155.002,195.002,195.000.69%128,026
Oct 1, 20252,185.002,205.002,175.002,180.002,180.00-1.58%80,526
Sep 30, 20252,230.002,230.002,185.002,215.002,215.00-1.34%156,681
Sep 29, 20252,215.002,250.002,155.002,245.002,245.000.67%302,560
Sep 26, 20252,205.002,255.002,150.002,230.002,230.00-599,313
Sep 25, 20252,060.002,270.002,050.002,230.002,230.008.25%1,751,281
Sep 24, 20252,035.002,060.002,000.002,060.002,060.001.23%145,532