Skip to main content
logo
ENERGY&MACHINERY KOREA Co.,Ltd. (KOSDAQ:095190)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,971.00
+1.00 (0.05%)
At close: Aug 28, 2025

ENERGY&MACHINERY KOREA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251,949.001,992.001,949.001,971.00-0.05%63,495
Aug 27, 20251,965.001,973.001,949.001,970.00-0.15%63,455
Aug 26, 20251,980.001,984.001,959.001,967.00--0.51%66,807
Aug 25, 20251,937.001,982.001,936.001,977.00-2.07%61,537
Aug 22, 20251,952.001,987.001,927.001,937.00--96,927
Aug 21, 20251,923.001,983.001,923.001,937.00--0.62%92,627
Aug 20, 20251,995.002,005.001,931.001,949.00--2.31%191,215
Aug 19, 20252,020.002,035.001,992.001,995.00--1.24%119,008
Aug 18, 20252,010.002,035.002,000.002,020.00--0.25%65,644
Aug 14, 20252,025.002,055.002,010.002,025.00--90,473
Aug 13, 20252,065.002,065.002,015.002,025.00--1.22%91,184
Aug 12, 20252,060.002,095.002,040.002,050.00--0.49%140,563
Aug 11, 20252,115.002,115.002,055.002,060.00--2.14%53,011
Aug 8, 20252,070.002,120.002,070.002,105.00-1.20%94,715
Aug 7, 20252,105.002,105.002,040.002,080.00-0.73%90,965
Aug 6, 20252,080.002,115.002,050.002,065.00--100,297
Aug 5, 20252,015.002,080.002,015.002,065.00-1.23%43,009
Aug 4, 20251,964.002,070.001,964.002,040.00-0.74%80,141
Aug 1, 20252,095.002,095.002,000.002,025.00--2.64%90,659
Jul 31, 20252,130.002,140.002,070.002,080.00--0.48%119,968
Jul 30, 20252,055.002,150.002,045.002,090.00-2.20%129,224
Jul 29, 20251,994.002,050.001,984.002,045.00-2.56%108,919
Jul 28, 20252,020.002,025.001,988.001,994.00--1.53%174,403
Jul 25, 20252,035.002,050.002,010.002,025.00--0.25%165,588
Jul 24, 20252,105.002,155.002,030.002,030.00--4.47%281,946
Jul 23, 20252,145.002,145.002,105.002,125.00--0.93%85,596
Jul 22, 20252,195.002,195.002,125.002,145.00--1.38%119,861
Jul 21, 20252,130.002,205.002,130.002,175.00-2.11%118,611
Jul 18, 20252,180.002,180.002,100.002,130.00--1.16%167,272
Jul 17, 20252,180.002,185.002,150.002,155.00--0.23%185,293
Jul 16, 20252,190.002,225.002,145.002,160.00--1.37%110,278
Jul 15, 20252,185.002,205.002,155.002,190.00-0.23%116,030
Jul 14, 20252,230.002,235.002,170.002,185.00--1.80%180,561
Jul 11, 20252,225.002,265.002,195.002,225.00--188,125
Jul 10, 20252,215.002,240.002,200.002,225.00-0.45%68,522
Jul 9, 20252,230.002,230.002,180.002,215.00--0.45%67,910
Jul 8, 20252,230.002,230.002,180.002,225.00-0.23%130,514
Jul 7, 20252,220.002,230.002,190.002,220.00--103,127
Jul 4, 20252,290.002,290.002,210.002,220.00--2.42%201,578
Jul 3, 20252,315.002,330.002,250.002,275.00-1.79%172,273
Jul 2, 20252,265.002,265.002,200.002,235.00--150,509
Jul 1, 20252,225.002,280.002,225.002,235.00-0.45%126,197
Jun 30, 20252,240.002,285.002,210.002,225.00--1.33%307,140
Jun 27, 20252,335.002,360.002,255.002,255.00--1.10%405,279
Jun 26, 20252,350.002,370.002,215.002,280.00--2.98%396,919
Jun 25, 20252,375.002,400.002,330.002,350.00--1.05%238,044
Jun 24, 20252,400.002,425.002,320.002,375.00--411,042
Jun 23, 20252,430.002,450.002,345.002,375.00--2.66%503,353
Jun 20, 20252,515.002,625.002,375.002,440.00--0.81%1,696,231
Jun 19, 20252,340.002,460.002,300.002,460.00-4.90%785,921