Skip to main content
ENERGY&MACHINERY KOREA Co.,Ltd. (KOSDAQ:095190)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,255.00
-20.00 (-0.88%)
At close: Mar 6, 2026

ENERGY&MACHINERY KOREA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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
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