Skip to main content
Energy Material Technology Co., Ltd. (XKON:232530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,400.00
-40.00 (-1.16%)
At close: Dec 5, 2025

XKON:232530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20253,850.003,850.003,750.003,800.003,800.001.47%2,225
Oct 1, 20253,865.003,865.003,715.003,745.003,745.00-1.32%1,899
Sep 30, 20253,750.003,875.003,745.003,795.003,795.00-2,166
Sep 29, 20253,880.003,880.003,735.003,795.003,795.00-1,121
Sep 26, 20253,880.003,880.003,730.003,795.003,795.00-0.13%1,027
Sep 25, 20253,880.003,880.003,790.003,800.003,800.00-2,426
Sep 24, 20253,795.003,800.003,790.003,800.003,800.00-9,064
Sep 23, 20253,800.003,800.003,735.003,800.003,800.00-10,773
Sep 22, 20253,880.003,880.003,705.003,800.003,800.00-1,606
Sep 19, 20253,845.003,845.003,770.003,800.003,800.00-3,711
Sep 18, 20253,850.003,850.003,755.003,800.003,800.001.06%5,270
Sep 17, 20253,800.003,870.003,760.003,760.003,760.00-0.92%1,106
Sep 16, 20253,880.003,880.003,750.003,795.003,795.00-0.13%5,462
Sep 15, 20253,760.003,880.003,760.003,800.003,800.001.06%2,371
Sep 12, 20253,760.003,885.003,645.003,760.003,760.00-2.34%7,870
Sep 11, 20253,875.003,875.003,750.003,850.003,850.000.92%2,676
Sep 10, 20253,810.003,830.003,750.003,815.003,815.00-3,207
Sep 9, 20253,880.003,880.003,750.003,815.003,815.000.39%569
Sep 8, 20253,985.003,985.003,605.003,800.003,800.00-2.56%4,781
Sep 5, 20253,910.003,910.003,850.003,900.003,900.000.13%1,541
Sep 4, 20253,985.003,985.003,760.003,895.003,895.001.43%25
Sep 3, 20253,985.003,985.003,830.003,840.003,840.000.13%5,940
Sep 2, 20253,850.003,850.003,800.003,835.003,835.00-0.39%654
Sep 1, 20253,990.003,990.003,760.003,850.003,850.00-2.65%10,640
Aug 29, 20253,980.003,980.003,950.003,955.003,955.005.75%1,246
Aug 28, 20253,890.003,895.003,725.003,740.003,740.00-3.98%2,324
Aug 27, 20253,990.003,990.003,700.003,895.003,895.00-2.38%37,608
Aug 26, 20254,000.004,000.003,900.003,990.003,990.000.13%860
Aug 25, 20254,000.004,000.003,900.003,985.003,985.000.25%5,628
Aug 22, 20253,850.003,990.003,800.003,975.003,975.003.11%775
Aug 21, 20253,995.004,000.003,830.003,855.003,855.001.05%59,427
Aug 20, 20254,000.004,000.003,815.003,815.003,815.00-2.18%1,939
Aug 19, 20253,990.003,990.003,765.003,900.003,900.003.59%1,638
Aug 18, 20254,000.004,090.003,720.003,765.003,765.00-0.66%5,858
Aug 14, 20253,895.004,100.003,725.003,790.003,790.00-0.26%4,019
Aug 13, 20253,800.003,800.003,710.003,800.003,800.00-3,182
Aug 12, 20253,900.003,900.003,760.003,800.003,800.00-1.17%1,276
Aug 11, 20253,890.003,890.003,755.003,845.003,845.001.32%663
Aug 8, 20253,800.003,800.003,750.003,795.003,795.00-2.19%275
Aug 7, 20253,900.003,900.003,725.003,880.003,880.002.37%1,336
Aug 6, 20253,700.003,795.003,700.003,790.003,790.001.20%1,524
Aug 5, 20253,895.003,895.003,660.003,745.003,745.001.63%729
Aug 4, 20253,890.003,890.003,660.003,685.003,685.00-2.90%7,421
Aug 1, 20253,840.003,840.003,230.003,795.003,795.000.13%6,368
Jul 31, 20253,705.003,850.003,630.003,790.003,790.001.61%13,329
Jul 30, 20253,700.003,765.003,610.003,730.003,730.00-0.93%10,284
Jul 29, 20253,850.003,850.003,700.003,765.003,765.00-0.92%8,373
Jul 28, 20253,755.003,890.003,755.003,800.003,800.00-5,104
Jul 25, 20253,895.003,980.003,760.003,800.003,800.000.26%2,587
Jul 24, 20253,900.003,900.003,730.003,790.003,790.000.13%625
Jul 23, 20253,790.003,800.003,780.003,785.003,785.00-0.13%114
Jul 22, 20253,795.003,795.003,720.003,790.003,790.001.07%1,719
Jul 21, 20253,980.003,980.003,710.003,750.003,750.00-3.72%3,622
Jul 18, 20253,980.003,980.003,800.003,895.003,895.00-0.13%86
Jul 17, 20253,975.003,975.003,775.003,900.003,900.00-2.26%56
Jul 16, 20253,890.003,990.003,720.003,990.003,990.003.10%12,956
Jul 15, 20253,885.003,885.003,795.003,870.003,870.002.38%11,735
Jul 14, 20253,990.003,990.003,780.003,780.003,780.00-1.31%2,778
Jul 11, 20254,190.004,190.003,780.003,830.003,830.00-0.52%3,783