Energy Material Technology Co., Ltd. (XKON:232530)
South Korea
· Delayed Price · Currency is KRW 12,770
-80 (-0.62%)
At close: Apr 28, 2026
XKON:232530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12,840.00 | 12,840.00 | 12,770.00 | 12,770.00 | 12,770.00 | -0.62% | 1,017 |
| Apr 27, 2026 | 12,850.00 | 12,900.00 | 12,420.00 | 12,850.00 | 12,850.00 | 1.42% | 14,546 |
| Apr 24, 2026 | 12,490.00 | 12,690.00 | 12,070.00 | 12,670.00 | 12,670.00 | 3.01% | 1,147 |
| Apr 23, 2026 | 12,500.00 | 12,790.00 | 12,090.00 | 12,300.00 | 12,300.00 | -3.91% | 8,423 |
| Apr 22, 2026 | 12,100.00 | 12,900.00 | 12,100.00 | 12,800.00 | 12,800.00 | 4.92% | 1,824 |
| Apr 21, 2026 | 12,190.00 | 12,500.00 | 11,800.00 | 12,200.00 | 12,200.00 | 3.39% | 6,055 |
| Apr 20, 2026 | 12,200.00 | 12,200.00 | 11,670.00 | 11,800.00 | 11,800.00 | -3.28% | 2,997 |
| Apr 17, 2026 | 12,200.00 | 12,390.00 | 12,000.00 | 12,200.00 | 12,200.00 | - | 933 |
| Apr 16, 2026 | 12,200.00 | 12,400.00 | 12,000.00 | 12,200.00 | 12,200.00 | - | 9,671 |
| Apr 15, 2026 | 12,000.00 | 12,380.00 | 11,900.00 | 12,200.00 | 12,200.00 | 1.75% | 6,140 |
| Apr 14, 2026 | 12,440.00 | 12,450.00 | 11,570.00 | 11,990.00 | 11,990.00 | -3.69% | 8,126 |
| Apr 13, 2026 | 10,940.00 | 12,500.00 | 10,500.00 | 12,450.00 | 12,450.00 | 13.80% | 16,476 |
| Apr 10, 2026 | 10,500.00 | 11,000.00 | 10,400.00 | 10,940.00 | 10,940.00 | 5.60% | 20,992 |
| Apr 9, 2026 | 10,500.00 | 10,510.00 | 10,000.00 | 10,360.00 | 10,360.00 | 1.77% | 4,143 |
| Apr 8, 2026 | 9,800.00 | 10,480.00 | 9,800.00 | 10,180.00 | 10,180.00 | 7.16% | 13,042 |
| Apr 7, 2026 | 9,400.00 | 10,160.00 | 9,100.00 | 9,500.00 | 9,500.00 | 3.71% | 10,209 |
| Apr 6, 2026 | 9,400.00 | 9,400.00 | 8,600.00 | 9,160.00 | 9,160.00 | -1.93% | 5,347 |
| Apr 3, 2026 | 9,910.00 | 9,910.00 | 8,910.00 | 9,340.00 | 9,340.00 | -5.75% | 7,758 |
| Apr 2, 2026 | 9,980.00 | 10,000.00 | 9,870.00 | 9,910.00 | 9,910.00 | -0.90% | 4,585 |
| Apr 1, 2026 | 10,090.00 | 10,490.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 4,541 |
| Mar 31, 2026 | 10,400.00 | 10,400.00 | 9,600.00 | 10,100.00 | 10,100.00 | -2.88% | 3,278 |
| Mar 30, 2026 | 10,490.00 | 10,980.00 | 10,300.00 | 10,400.00 | 10,400.00 | -0.95% | 5,106 |
| Mar 27, 2026 | 10,000.00 | 10,500.00 | 9,010.00 | 10,500.00 | 10,500.00 | 5.95% | 24,208 |
| Mar 26, 2026 | 9,760.00 | 10,100.00 | 9,480.00 | 9,910.00 | 9,910.00 | 1.43% | 7,368 |
| Mar 25, 2026 | 9,390.00 | 9,900.00 | 9,380.00 | 9,770.00 | 9,770.00 | 8.56% | 3,988 |
| Mar 24, 2026 | 9,200.00 | 9,800.00 | 8,800.00 | 9,000.00 | 9,000.00 | - | 3,612 |
| Mar 23, 2026 | 8,740.00 | 9,000.00 | 8,610.00 | 9,000.00 | 9,000.00 | 3.09% | 14,071 |
| Mar 20, 2026 | 8,800.00 | 9,000.00 | 8,500.00 | 8,730.00 | 8,730.00 | 0.69% | 4,201 |
| Mar 19, 2026 | 8,600.00 | 8,980.00 | 8,450.00 | 8,670.00 | 8,670.00 | 1.40% | 7,778 |
| Mar 18, 2026 | 10,000.00 | 10,000.00 | 7,490.00 | 8,550.00 | 8,550.00 | -2.95% | 18,234 |
| Mar 17, 2026 | 8,000.00 | 8,870.00 | 8,000.00 | 8,810.00 | 8,810.00 | 14.12% | 14,506 |
| Mar 16, 2026 | 6,710.00 | 7,720.00 | 6,710.00 | 7,720.00 | 7,720.00 | 14.88% | 33,669 |
| Mar 13, 2026 | 6,200.00 | 6,800.00 | 6,190.00 | 6,720.00 | 6,720.00 | 10.89% | 8,458 |
| Mar 12, 2026 | 5,800.00 | 6,060.00 | 5,780.00 | 6,060.00 | 6,060.00 | 5.21% | 8,705 |
| Mar 11, 2026 | 5,800.00 | 5,800.00 | 5,500.00 | 5,760.00 | 5,760.00 | 1.05% | 3,181 |
| Mar 10, 2026 | 5,300.00 | 6,100.00 | 5,070.00 | 5,700.00 | 5,700.00 | 7.34% | 30,690 |
| Mar 9, 2026 | 5,360.00 | 5,360.00 | 5,040.00 | 5,310.00 | 5,310.00 | 3.71% | 5,508 |
| Mar 6, 2026 | 5,280.00 | 5,280.00 | 5,020.00 | 5,120.00 | 5,120.00 | -1.35% | 2,634 |
| Mar 5, 2026 | 5,280.00 | 5,280.00 | 5,050.00 | 5,190.00 | 5,190.00 | 3.59% | 4,309 |
| Mar 4, 2026 | 5,280.00 | 5,280.00 | 5,010.00 | 5,010.00 | 5,010.00 | -1.38% | 1,711 |
| Mar 3, 2026 | 5,290.00 | 5,290.00 | 5,030.00 | 5,080.00 | 5,080.00 | -2.31% | 1,238 |
| Feb 27, 2026 | 5,370.00 | 5,370.00 | 5,030.00 | 5,200.00 | 5,200.00 | 0.39% | 1,129 |
| Feb 26, 2026 | 5,280.00 | 5,280.00 | 5,060.00 | 5,180.00 | 5,180.00 | -1.33% | 4,220 |
| Feb 25, 2026 | 5,200.00 | 5,280.00 | 5,030.00 | 5,250.00 | 5,250.00 | 0.96% | 7,949 |
| Feb 24, 2026 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 0.19% | 14,916 |
| Feb 23, 2026 | 5,150.00 | 5,190.00 | 5,130.00 | 5,190.00 | 5,190.00 | 0.78% | 3,116 |
| Feb 20, 2026 | 5,200.00 | 5,200.00 | 5,000.00 | 5,150.00 | 5,150.00 | 0.98% | 846 |
| Feb 19, 2026 | 4,915.00 | 5,110.00 | 4,915.00 | 5,100.00 | 5,100.00 | - | 7,159 |
| Feb 13, 2026 | 5,140.00 | 5,140.00 | 4,900.00 | 5,100.00 | 5,100.00 | -0.78% | 9,768 |
| Feb 12, 2026 | 4,790.00 | 5,200.00 | 4,785.00 | 5,140.00 | 5,140.00 | 8.10% | 11,673 |
| Feb 11, 2026 | 4,705.00 | 4,800.00 | 4,600.00 | 4,755.00 | 4,755.00 | -0.94% | 13,888 |
| Feb 10, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.31% | 2,493 |
| Feb 9, 2026 | 4,900.00 | 5,000.00 | 4,685.00 | 4,785.00 | 4,785.00 | -0.52% | 12,379 |
| Feb 6, 2026 | 4,800.00 | 4,850.00 | 4,600.00 | 4,810.00 | 4,810.00 | 2.34% | 1,855 |
| Feb 5, 2026 | 4,600.00 | 5,100.00 | 4,600.00 | 4,700.00 | 4,700.00 | 2.51% | 7,887 |
| Feb 4, 2026 | 4,615.00 | 4,615.00 | 4,300.00 | 4,585.00 | 4,585.00 | -4.38% | 23,026 |
| Feb 3, 2026 | 4,860.00 | 4,860.00 | 4,600.00 | 4,795.00 | 4,795.00 | -1.44% | 8,238 |
| Feb 2, 2026 | 4,880.00 | 4,880.00 | 4,330.00 | 4,865.00 | 4,865.00 | -0.41% | 7,034 |
| Jan 30, 2026 | 4,500.00 | 4,900.00 | 4,310.00 | 4,885.00 | 4,885.00 | 5.85% | 14,930 |
| Jan 29, 2026 | 4,900.00 | 4,945.00 | 4,605.00 | 4,615.00 | 4,615.00 | -6.86% | 15,149 |
| Jan 28, 2026 | 5,100.00 | 5,100.00 | 4,900.00 | 4,955.00 | 4,955.00 | -2.84% | 19,674 |
| Jan 27, 2026 | 5,230.00 | 5,230.00 | 5,100.00 | 5,100.00 | 5,100.00 | -2.49% | 9,027 |
| Jan 26, 2026 | 5,290.00 | 5,290.00 | 4,950.00 | 5,230.00 | 5,230.00 | -0.95% | 20,348 |
| Jan 23, 2026 | 5,250.00 | 5,380.00 | 5,200.00 | 5,280.00 | 5,280.00 | 0.19% | 30,023 |
| Jan 22, 2026 | 5,200.00 | 5,290.00 | 5,190.00 | 5,270.00 | 5,270.00 | 1.93% | 11,943 |
| Jan 21, 2026 | 5,080.00 | 5,190.00 | 4,900.00 | 5,170.00 | 5,170.00 | 1.37% | 5,059 |
| Jan 20, 2026 | 5,100.00 | 5,100.00 | 5,080.00 | 5,100.00 | 5,100.00 | 0.39% | 4,098 |
| Jan 19, 2026 | 5,000.00 | 5,090.00 | 4,900.00 | 5,080.00 | 5,080.00 | 3.25% | 7,047 |
| Jan 16, 2026 | 5,000.00 | 5,000.00 | 4,800.00 | 4,920.00 | 4,920.00 | 0.82% | 15,961 |
| Jan 15, 2026 | 4,800.00 | 5,200.00 | 4,780.00 | 4,880.00 | 4,880.00 | 3.17% | 25,361 |
| Jan 14, 2026 | 4,650.00 | 4,875.00 | 4,520.00 | 4,730.00 | 4,730.00 | 0.85% | 5,545 |
| Jan 13, 2026 | 4,800.00 | 4,800.00 | 4,500.00 | 4,690.00 | 4,690.00 | -2.29% | 12,366 |
| Jan 12, 2026 | 4,600.00 | 4,800.00 | 4,110.00 | 4,800.00 | 4,800.00 | 7.14% | 16,559 |
| Jan 9, 2026 | 4,400.00 | 4,500.00 | 4,400.00 | 4,480.00 | 4,480.00 | 1.82% | 4,018 |
| Jan 8, 2026 | 4,400.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | 2.33% | 7,946 |
| Jan 7, 2026 | 4,190.00 | 4,385.00 | 4,000.00 | 4,300.00 | 4,300.00 | 6.83% | 11,494 |
| Jan 6, 2026 | 4,690.00 | 4,690.00 | 3,875.00 | 4,025.00 | 4,025.00 | -11.64% | 18,854 |
| Jan 5, 2026 | 4,700.00 | 4,700.00 | 4,500.00 | 4,555.00 | 4,555.00 | 0.66% | 3,647 |
| Jan 2, 2026 | 4,700.00 | 4,800.00 | 4,505.00 | 4,525.00 | 4,525.00 | -2.27% | 18,631 |
| Dec 30, 2025 | 4,230.00 | 4,630.00 | 4,205.00 | 4,630.00 | 4,630.00 | 7.93% | 43,863 |
| Dec 29, 2025 | 4,000.00 | 4,295.00 | 4,000.00 | 4,290.00 | 4,290.00 | 3.37% | 10,484 |
| Dec 26, 2025 | 4,200.00 | 4,300.00 | 4,000.00 | 4,150.00 | 4,150.00 | 0.12% | 1,485 |
| Dec 24, 2025 | 4,190.00 | 4,190.00 | 3,900.00 | 4,145.00 | 4,145.00 | 6.28% | 1,204 |
| Dec 23, 2025 | 4,195.00 | 4,200.00 | 3,900.00 | 3,900.00 | 3,900.00 | -6.02% | 2,647 |
| Dec 22, 2025 | 3,990.00 | 4,150.00 | 3,800.00 | 4,150.00 | 4,150.00 | 3.75% | 2,900 |
| Dec 19, 2025 | 3,700.00 | 4,040.00 | 3,410.00 | 4,000.00 | 4,000.00 | 11.42% | 37,153 |
| Dec 18, 2025 | 3,675.00 | 3,675.00 | 3,420.00 | 3,590.00 | 3,590.00 | -2.97% | 3,840 |
| Dec 17, 2025 | 3,695.00 | 3,700.00 | 3,400.00 | 3,700.00 | 3,700.00 | 2.78% | 3,179 |
| Dec 16, 2025 | 3,475.00 | 3,600.00 | 3,300.00 | 3,600.00 | 3,600.00 | 3.60% | 8,614 |
| Dec 15, 2025 | 3,500.00 | 3,595.00 | 3,305.00 | 3,475.00 | 3,475.00 | 7.75% | 1,623 |
| Dec 12, 2025 | 3,475.00 | 3,475.00 | 3,225.00 | 3,225.00 | 3,225.00 | -7.46% | 1,063 |
| Dec 11, 2025 | 3,585.00 | 3,585.00 | 2,960.00 | 3,485.00 | 3,485.00 | 1.46% | 1,279 |
| Dec 10, 2025 | 3,600.00 | 3,600.00 | 3,435.00 | 3,435.00 | 3,435.00 | -3.10% | 1,454 |
| Dec 9, 2025 | 3,600.00 | 3,600.00 | 3,480.00 | 3,545.00 | 3,545.00 | 0.85% | 1,305 |
| Dec 8, 2025 | 3,490.00 | 3,600.00 | 3,430.00 | 3,515.00 | 3,515.00 | 3.38% | 4,684 |
| Dec 5, 2025 | 3,485.00 | 3,490.00 | 3,400.00 | 3,400.00 | 3,400.00 | -1.16% | 865 |
| Dec 4, 2025 | 3,475.00 | 3,475.00 | 3,440.00 | 3,440.00 | 3,440.00 | 1.78% | 294 |
| Dec 3, 2025 | 3,525.00 | 3,600.00 | 3,380.00 | 3,380.00 | 3,380.00 | -4.11% | 1,063 |
| Dec 2, 2025 | 3,490.00 | 3,595.00 | 3,340.00 | 3,525.00 | 3,525.00 | 1.00% | 4,215 |
| Dec 1, 2025 | 3,840.00 | 3,840.00 | 3,230.00 | 3,490.00 | 3,490.00 | -8.04% | 16,958 |