Skip to main content
Energy Material Technology Co., Ltd. (XKON:232530)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,310.00
+190.00 (3.71%)
At close: Mar 9, 2026

XKON:232530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,360.005,360.005,040.005,310.005,310.003.71%5,508
Mar 6, 20265,280.005,280.005,020.005,120.005,120.00-1.35%2,634
Mar 5, 20265,280.005,280.005,050.005,190.005,190.003.59%4,309
Mar 4, 20265,280.005,280.005,010.005,010.005,010.00-1.38%1,711
Mar 3, 20265,290.005,290.005,030.005,080.005,080.00-2.31%1,238
Feb 27, 20265,370.005,370.005,030.005,200.005,200.000.39%1,129
Feb 26, 20265,280.005,280.005,060.005,180.005,180.00-1.33%4,220
Feb 25, 20265,200.005,280.005,030.005,250.005,250.000.96%7,949
Feb 24, 20265,200.005,200.005,100.005,200.005,200.000.19%14,916
Feb 23, 20265,150.005,190.005,130.005,190.005,190.000.78%3,116
Feb 20, 20265,200.005,200.005,000.005,150.005,150.000.98%846
Feb 19, 20264,915.005,110.004,915.005,100.005,100.00-7,159
Feb 13, 20265,140.005,140.004,900.005,100.005,100.00-0.78%9,768
Feb 12, 20264,790.005,200.004,785.005,140.005,140.008.10%11,673
Feb 11, 20264,705.004,800.004,600.004,755.004,755.00-0.94%13,888
Feb 10, 20264,800.004,800.004,800.004,800.004,800.000.31%2,493
Feb 9, 20264,900.005,000.004,685.004,785.004,785.00-0.52%12,379
Feb 6, 20264,800.004,850.004,600.004,810.004,810.002.34%1,855
Feb 5, 20264,600.005,100.004,600.004,700.004,700.002.51%7,887
Feb 4, 20264,615.004,615.004,300.004,585.004,585.00-4.38%23,026
Feb 3, 20264,860.004,860.004,600.004,795.004,795.00-1.44%8,238
Feb 2, 20264,880.004,880.004,330.004,865.004,865.00-0.41%7,034
Jan 30, 20264,500.004,900.004,310.004,885.004,885.005.85%14,930
Jan 29, 20264,900.004,945.004,605.004,615.004,615.00-6.86%15,149
Jan 28, 20265,100.005,100.004,900.004,955.004,955.00-2.84%19,674
Jan 27, 20265,230.005,230.005,100.005,100.005,100.00-2.49%9,027
Jan 26, 20265,290.005,290.004,950.005,230.005,230.00-0.95%20,348
Jan 23, 20265,250.005,380.005,200.005,280.005,280.000.19%30,023
Jan 22, 20265,200.005,290.005,190.005,270.005,270.001.93%11,943
Jan 21, 20265,080.005,190.004,900.005,170.005,170.001.37%5,059
Jan 20, 20265,100.005,100.005,080.005,100.005,100.000.39%4,098
Jan 19, 20265,000.005,090.004,900.005,080.005,080.003.25%7,047
Jan 16, 20265,000.005,000.004,800.004,920.004,920.000.82%15,961
Jan 15, 20264,800.005,200.004,780.004,880.004,880.003.17%25,361
Jan 14, 20264,650.004,875.004,520.004,730.004,730.000.85%5,545
Jan 13, 20264,800.004,800.004,500.004,690.004,690.00-2.29%12,366
Jan 12, 20264,600.004,800.004,110.004,800.004,800.007.14%16,559
Jan 9, 20264,400.004,500.004,400.004,480.004,480.001.82%4,018
Jan 8, 20264,400.004,400.004,200.004,400.004,400.002.33%7,946
Jan 7, 20264,190.004,385.004,000.004,300.004,300.006.83%11,494
Jan 6, 20264,690.004,690.003,875.004,025.004,025.00-11.64%18,854
Jan 5, 20264,700.004,700.004,500.004,555.004,555.000.66%3,647
Jan 2, 20264,700.004,800.004,505.004,525.004,525.00-2.27%18,631
Dec 30, 20254,230.004,630.004,205.004,630.004,630.007.93%43,863
Dec 29, 20254,000.004,295.004,000.004,290.004,290.003.37%10,484
Dec 26, 20254,200.004,300.004,000.004,150.004,150.000.12%1,485
Dec 24, 20254,190.004,190.003,900.004,145.004,145.006.28%1,204
Dec 23, 20254,195.004,200.003,900.003,900.003,900.00-6.02%2,647
Dec 22, 20253,990.004,150.003,800.004,150.004,150.003.75%2,900
Dec 19, 20253,700.004,040.003,410.004,000.004,000.0011.42%37,153
Dec 18, 20253,675.003,675.003,420.003,590.003,590.00-2.97%3,840
Dec 17, 20253,695.003,700.003,400.003,700.003,700.002.78%3,179
Dec 16, 20253,475.003,600.003,300.003,600.003,600.003.60%8,614
Dec 15, 20253,500.003,595.003,305.003,475.003,475.007.75%1,623
Dec 12, 20253,475.003,475.003,225.003,225.003,225.00-7.46%1,063
Dec 11, 20253,585.003,585.002,960.003,485.003,485.001.46%1,279
Dec 10, 20253,600.003,600.003,435.003,435.003,435.00-3.10%1,454
Dec 9, 20253,600.003,600.003,480.003,545.003,545.000.85%1,305
Dec 8, 20253,490.003,600.003,430.003,515.003,515.003.38%4,684
Dec 5, 20253,485.003,490.003,400.003,400.003,400.00-1.16%865
Dec 4, 20253,475.003,475.003,440.003,440.003,440.001.78%294
Dec 3, 20253,525.003,600.003,380.003,380.003,380.00-4.11%1,063
Dec 2, 20253,490.003,595.003,340.003,525.003,525.001.00%4,215
Dec 1, 20253,840.003,840.003,230.003,490.003,490.00-8.04%16,958
Nov 28, 20253,860.003,860.003,750.003,795.003,795.000.66%451
Nov 27, 20253,800.003,800.003,650.003,770.003,770.003.01%1,383
Nov 26, 20253,800.003,800.003,650.003,660.003,660.00-3.56%5,328
Nov 25, 20253,800.003,800.003,795.003,795.003,795.002.71%31
Nov 24, 20253,895.003,895.003,660.003,695.003,695.00-2.76%733
Nov 21, 20253,875.003,875.003,785.003,800.003,800.002.84%2,002
Nov 20, 20253,880.003,880.003,680.003,695.003,695.00-2.25%3,073
Nov 19, 20253,700.003,855.003,700.003,780.003,780.002.16%351
Nov 18, 20253,880.003,880.003,700.003,700.003,700.00-3.27%231
Nov 17, 20253,835.003,835.003,650.003,825.003,825.001.59%3,662
Nov 14, 20253,765.003,765.003,655.003,765.003,765.00-0.40%353
Nov 13, 20253,795.003,795.003,655.003,780.003,780.000.80%1,508
Nov 12, 20253,770.003,770.003,650.003,750.003,750.00-0.79%1,265
Nov 11, 20253,785.003,785.003,650.003,780.003,780.00-0.26%2,073
Nov 10, 20253,700.003,845.003,700.003,790.003,790.002.85%76
Nov 7, 20253,690.003,690.003,675.003,685.003,685.00-0.14%2,055
Nov 6, 20253,760.003,760.003,690.003,690.003,690.00-1.86%630
Nov 5, 20253,820.003,820.003,620.003,760.003,760.00-0.27%1,571
Nov 4, 20253,605.003,800.003,550.003,770.003,770.00-0.79%15,136
Nov 3, 20253,790.003,820.003,750.003,800.003,800.000.26%2,716
Oct 31, 20253,800.003,800.003,720.003,790.003,790.000.80%72
Oct 30, 20253,785.003,785.003,500.003,760.003,760.00-0.66%8,224
Oct 29, 20253,790.003,840.003,785.003,785.003,785.00-0.13%1,388
Oct 28, 20253,780.003,790.003,780.003,790.003,790.000.26%421
Oct 27, 20253,795.003,800.003,700.003,780.003,780.00-0.53%3,586
Oct 24, 20253,875.003,875.003,720.003,800.003,800.000.13%2,740
Oct 23, 20253,870.003,870.003,790.003,795.003,795.000.13%652
Oct 22, 20253,795.003,795.003,755.003,790.003,790.00-0.26%1,511
Oct 21, 20253,800.003,800.003,750.003,800.003,800.00-12,634
Oct 20, 20253,850.003,850.003,800.003,800.003,800.00-9,625
Oct 17, 20253,875.003,875.003,750.003,800.003,800.00-6,005
Oct 16, 20253,875.003,875.003,750.003,800.003,800.001.20%3,700
Oct 15, 20253,750.003,800.003,750.003,755.003,755.000.13%3,392
Oct 14, 20253,830.003,830.003,750.003,750.003,750.00-2,332
Oct 13, 20253,875.003,875.003,750.003,750.003,750.00-1.45%1,081
Oct 10, 20253,800.003,880.003,710.003,805.003,805.000.13%2,166