Energy Material Technology Co., Ltd. (XKON:232530)
South Korea · Delayed Price · Currency is KRW 4,810.00
+110.00 (2.34%)
At close: Feb 6, 2026
XKON:232530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 3,860.00 | 3,860.00 | 3,750.00 | 3,795.00 | 3,795.00 | 0.66% | 451 |
| Nov 27, 2025 | 3,800.00 | 3,800.00 | 3,650.00 | 3,770.00 | 3,770.00 | 3.01% | 1,383 |
| Nov 26, 2025 | 3,800.00 | 3,800.00 | 3,650.00 | 3,660.00 | 3,660.00 | -3.56% | 5,328 |