Skip to main content
logo
Energy Material Technology Co., Ltd. (XKON:232530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,800.00
+105.00 (2.84%)
At close: Nov 21, 2025

XKON:232530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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