Skip to main content
logo
ENERGY&MACHINERY KOREA Co.,Ltd. (KOSDAQ:095190)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,195.00
-95.00 (-4.15%)
At close: Apr 2, 2026

ENERGY&MACHINERY KOREA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20262,205.002,450.002,205.002,415.002,415.0010.02%532,618
Apr 2, 20262,300.002,325.002,150.002,195.002,195.00-4.15%141,713
Apr 1, 20262,220.002,325.002,220.002,290.002,290.004.81%154,017
Mar 31, 20262,175.002,245.002,145.002,185.002,185.000.46%102,304
Mar 30, 20262,215.002,215.002,150.002,175.002,175.00-3.76%199,703
Mar 27, 20262,295.002,295.002,220.002,260.002,260.00-2.80%125,207
Mar 26, 20262,335.002,375.002,290.002,325.002,325.00-0.43%144,718
Mar 25, 20262,295.002,360.002,265.002,335.002,335.001.74%166,347
Mar 24, 20262,330.002,335.002,265.002,295.002,295.001.32%94,242
Mar 23, 20262,330.002,355.002,265.002,265.002,265.00-3.21%282,074
Mar 20, 20262,270.002,365.002,245.002,340.002,340.003.08%141,484
Mar 19, 20262,305.002,305.002,245.002,270.002,270.00-1.73%84,586
Mar 18, 20262,365.002,365.002,285.002,310.002,310.00-0.86%122,435
Mar 17, 20262,325.002,355.002,205.002,330.002,330.000.65%189,262
Mar 16, 20262,380.002,380.002,300.002,315.002,315.00-2.32%137,043
Mar 13, 20262,360.002,450.002,310.002,370.002,370.00-0.42%274,035
Mar 12, 20262,350.002,415.002,335.002,380.002,380.001.28%254,480
Mar 11, 20262,265.002,390.002,195.002,350.002,350.007.06%449,885
Mar 10, 20262,255.002,260.002,195.002,195.002,195.00-0.23%146,468
Mar 9, 20262,255.002,255.002,100.002,200.002,200.00-2.44%246,052
Mar 6, 20262,250.002,295.002,180.002,255.002,255.00-0.88%346,411
Mar 5, 20262,115.002,300.002,115.002,275.002,275.009.11%447,159
Mar 4, 20262,350.002,350.002,060.002,085.002,085.00-11.46%765,947
Mar 3, 20262,410.002,855.002,340.002,355.002,355.00-0.21%4,089,593
Feb 27, 20262,320.002,370.002,290.002,360.002,360.001.72%322,921
Feb 26, 20262,365.002,400.002,305.002,320.002,320.00-2.52%216,766
Feb 25, 20262,380.002,400.002,360.002,380.002,380.00-232,973
Feb 24, 20262,330.002,385.002,305.002,380.002,380.002.15%157,928
Feb 23, 20262,340.002,355.002,295.002,330.002,330.00-0.21%279,648
Feb 20, 20262,310.002,390.002,280.002,335.002,335.001.08%307,555
Feb 19, 20262,295.002,315.002,250.002,310.002,310.000.65%209,092
Feb 13, 20262,340.002,340.002,270.002,295.002,295.00-1.92%177,513
Feb 12, 20262,335.002,345.002,295.002,340.002,340.00-184,800
Feb 11, 20262,395.002,395.002,320.002,340.002,340.00-1.68%173,113
Feb 10, 20262,360.002,400.002,340.002,380.002,380.000.85%143,417
Feb 9, 20262,345.002,375.002,327.002,360.002,360.000.85%157,565
Feb 6, 20262,335.002,355.002,230.002,340.002,340.00-0.85%155,935
Feb 5, 20262,440.002,440.002,340.002,360.002,360.00-3.28%200,292
Feb 4, 20262,440.002,475.002,415.002,440.002,440.00-0.41%199,875
Feb 3, 20262,470.002,470.002,400.002,450.002,450.002.73%178,206
Feb 2, 20262,465.002,515.002,370.002,385.002,385.00-3.25%328,620
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