Skip to main content
ENERGY&MACHINERY KOREA Co.,Ltd. (KOSDAQ:095190)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,130.00
+105.00 (5.19%)
At close: Dec 5, 2025

ENERGY&MACHINERY KOREA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 23, 20251,994.002,035.001,993.002,035.002,035.001.50%92,771
Sep 22, 20252,010.002,025.001,994.002,005.002,005.00-0.25%134,216
Sep 19, 20252,000.002,045.001,999.002,010.002,010.00-0.50%70,231
Sep 18, 20252,010.002,035.001,994.002,020.002,020.00-0.25%127,903
Sep 17, 20252,025.002,050.002,000.002,025.002,025.00-0.49%128,777
Sep 16, 20252,025.002,065.002,020.002,035.002,035.00-64,645
Sep 15, 20252,080.002,080.002,025.002,035.002,035.00-2.86%115,927
Sep 12, 20252,120.002,125.002,060.002,095.002,095.00-0.95%148,395
Sep 11, 20252,085.002,125.002,065.002,115.002,115.001.68%258,112
Sep 10, 20252,000.002,080.001,994.002,080.002,080.004.00%201,315
Sep 9, 20252,005.002,040.001,992.002,000.002,000.00-0.99%124,988
Sep 8, 20252,000.002,045.001,992.002,020.002,020.001.00%75,695
Sep 5, 20252,000.002,010.001,989.002,000.002,000.00-66,256
Sep 4, 20252,010.002,050.001,996.002,000.002,000.00-0.50%94,092
Sep 3, 20252,020.002,035.001,989.002,010.002,010.00-93,872
Sep 2, 20252,000.002,060.001,998.002,010.002,010.00-0.25%58,105
Sep 1, 20252,000.002,140.001,997.002,015.002,015.00-0.25%190,654
Aug 29, 20251,971.002,150.001,969.002,020.002,020.002.49%310,649
Aug 28, 20251,949.001,992.001,949.001,971.001,971.000.05%63,019
Aug 27, 20251,965.001,973.001,949.001,970.001,970.000.15%63,455
Aug 26, 20251,980.001,984.001,959.001,967.001,967.00-0.51%66,807
Aug 25, 20251,937.001,982.001,936.001,977.001,977.002.07%61,537
Aug 22, 20251,952.001,987.001,927.001,937.001,937.00-96,927
Aug 21, 20251,923.001,983.001,923.001,937.001,937.00-0.62%92,627
Aug 20, 20251,995.002,005.001,931.001,949.001,949.00-2.31%191,215
Aug 19, 20252,020.002,035.001,992.001,995.001,995.00-1.24%119,008
Aug 18, 20252,010.002,035.002,000.002,020.002,020.00-0.25%65,644
Aug 14, 20252,025.002,055.002,010.002,025.002,025.00-90,473
Aug 13, 20252,065.002,065.002,015.002,025.002,025.00-1.22%91,184
Aug 12, 20252,060.002,095.002,040.002,050.002,050.00-0.49%140,563
Aug 11, 20252,115.002,115.002,055.002,060.002,060.00-2.14%53,011
Aug 8, 20252,070.002,120.002,070.002,105.002,105.001.20%94,715
Aug 7, 20252,105.002,105.002,040.002,080.002,080.000.73%90,965
Aug 6, 20252,080.002,115.002,050.002,065.002,065.00-100,297
Aug 5, 20252,015.002,080.002,015.002,065.002,065.001.23%43,009
Aug 4, 20251,964.002,070.001,964.002,040.002,040.000.74%80,141
Aug 1, 20252,095.002,095.002,000.002,025.002,025.00-2.64%90,659
Jul 31, 20252,130.002,140.002,070.002,080.002,080.00-0.48%119,968
Jul 30, 20252,055.002,150.002,045.002,090.002,090.002.20%129,224
Jul 29, 20251,994.002,050.001,984.002,045.002,045.002.56%108,919
Jul 28, 20252,020.002,025.001,988.001,994.001,994.00-1.53%174,403
Jul 25, 20252,035.002,050.002,010.002,025.002,025.00-0.25%165,588
Jul 24, 20252,105.002,155.002,030.002,030.002,030.00-4.47%281,946
Jul 23, 20252,145.002,145.002,105.002,125.002,125.00-0.93%85,596
Jul 22, 20252,195.002,195.002,125.002,145.002,145.00-1.38%119,861
Jul 21, 20252,130.002,205.002,130.002,175.002,175.002.11%118,611
Jul 18, 20252,180.002,180.002,100.002,130.002,130.00-1.16%167,272
Jul 17, 20252,180.002,185.002,150.002,155.002,155.00-0.23%185,293
Jul 16, 20252,190.002,225.002,145.002,160.002,160.00-1.37%110,278
Jul 15, 20252,185.002,205.002,155.002,190.002,190.000.23%116,030
Jul 14, 20252,230.002,235.002,170.002,185.002,185.00-1.80%180,561
Jul 11, 20252,225.002,265.002,195.002,225.002,225.00-188,125