Energy Material Technology Co., Ltd. (XKON:232530)
3,795.00
+5.00 (0.13%)
At close: Aug 1, 2025, 3:30 PM KST
XKON:232530 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 3,840.00 | 3,840.00 | 3,230.00 | 3,795.00 | - | 0.13% | 6,368 |
Jul 31, 2025 | 3,705.00 | 3,850.00 | 3,630.00 | 3,790.00 | - | 1.61% | 13,329 |
Jul 30, 2025 | 3,700.00 | 3,765.00 | 3,610.00 | 3,730.00 | - | -0.93% | 10,284 |
Jul 29, 2025 | 3,850.00 | 3,850.00 | 3,700.00 | 3,765.00 | - | -0.92% | 8,373 |
Jul 28, 2025 | 3,755.00 | 3,890.00 | 3,755.00 | 3,800.00 | - | - | 5,104 |
Jul 25, 2025 | 3,895.00 | 3,980.00 | 3,760.00 | 3,800.00 | - | 0.26% | 2,587 |
Jul 24, 2025 | 3,900.00 | 3,900.00 | 3,730.00 | 3,790.00 | - | 0.13% | 625 |
Jul 23, 2025 | 3,790.00 | 3,800.00 | 3,780.00 | 3,785.00 | - | -0.13% | 114 |
Jul 22, 2025 | 3,795.00 | 3,795.00 | 3,720.00 | 3,790.00 | - | 1.07% | 1,719 |
Jul 21, 2025 | 3,980.00 | 3,980.00 | 3,710.00 | 3,750.00 | - | -3.72% | 3,622 |
Jul 18, 2025 | 3,980.00 | 3,980.00 | 3,800.00 | 3,895.00 | - | -0.13% | 86 |
Jul 17, 2025 | 3,975.00 | 3,975.00 | 3,775.00 | 3,900.00 | - | -2.26% | 56 |
Jul 16, 2025 | 3,890.00 | 3,990.00 | 3,720.00 | 3,990.00 | - | 3.10% | 12,956 |
Jul 15, 2025 | 3,885.00 | 3,885.00 | 3,795.00 | 3,870.00 | - | 2.38% | 11,735 |
Jul 14, 2025 | 3,990.00 | 3,990.00 | 3,780.00 | 3,780.00 | - | -1.31% | 2,778 |
Jul 11, 2025 | 4,190.00 | 4,190.00 | 3,780.00 | 3,830.00 | - | -0.52% | 3,783 |
Jul 10, 2025 | 4,340.00 | 4,340.00 | 3,700.00 | 3,850.00 | - | 1.32% | 16,965 |
Jul 9, 2025 | 3,995.00 | 3,995.00 | 3,725.00 | 3,800.00 | - | - | 575 |
Jul 8, 2025 | 3,995.00 | 3,995.00 | 3,790.00 | 3,800.00 | - | -0.13% | 8,611 |
Jul 7, 2025 | 4,100.00 | 4,100.00 | 3,795.00 | 3,805.00 | - | -2.44% | 9,191 |
Jul 4, 2025 | 4,000.00 | 4,255.00 | 3,610.00 | 3,900.00 | - | 5.41% | 34,350 |
Jul 3, 2025 | 3,795.00 | 3,900.00 | 3,500.00 | 3,700.00 | - | -0.80% | 11,859 |
Jul 2, 2025 | 3,890.00 | 3,890.00 | 3,550.00 | 3,730.00 | - | -1.58% | 6,337 |
Jul 1, 2025 | 3,895.00 | 3,895.00 | 3,615.00 | 3,790.00 | - | 0.26% | 13,413 |
Jun 30, 2025 | 3,775.00 | 3,895.00 | 3,715.00 | 3,780.00 | - | - | 878 |
Jun 27, 2025 | 3,655.00 | 3,795.00 | 3,655.00 | 3,780.00 | - | 2.16% | 367 |
Jun 26, 2025 | 3,795.00 | 3,795.00 | 3,700.00 | 3,700.00 | - | -2.50% | 2,245 |
Jun 25, 2025 | 3,795.00 | 3,925.00 | 3,755.00 | 3,795.00 | - | - | 535 |
Jun 24, 2025 | 3,995.00 | 3,995.00 | 3,795.00 | 3,795.00 | - | - | 2,579 |
Jun 23, 2025 | 4,100.00 | 4,600.00 | 3,795.00 | 3,795.00 | - | -5.13% | 13,608 |
Jun 20, 2025 | 3,800.00 | 4,100.00 | 3,660.00 | 4,000.00 | - | 6.10% | 20,396 |
Jun 19, 2025 | 3,800.00 | 3,800.00 | 3,650.00 | 3,770.00 | - | 0.53% | 1,310 |
Jun 18, 2025 | 3,800.00 | 3,800.00 | 3,695.00 | 3,750.00 | - | - | 1,709 |
Jun 17, 2025 | 3,800.00 | 3,800.00 | 3,690.00 | 3,750.00 | - | 0.54% | 2,377 |
Jun 16, 2025 | 3,800.00 | 3,800.00 | 3,690.00 | 3,730.00 | - | 1.08% | 2,388 |
Jun 13, 2025 | 3,800.00 | 3,800.00 | 3,605.00 | 3,690.00 | - | -0.27% | 1,016 |
Jun 12, 2025 | 3,795.00 | 3,795.00 | 3,700.00 | 3,700.00 | - | -0.80% | 756 |
Jun 11, 2025 | 4,000.00 | 4,000.00 | 3,190.00 | 3,730.00 | - | -0.53% | 5,356 |
Jun 10, 2025 | 4,000.00 | 4,000.00 | 3,720.00 | 3,750.00 | - | -1.32% | 2,332 |
Jun 9, 2025 | 4,000.00 | 4,000.00 | 3,800.00 | 3,800.00 | - | - | 1,087 |
Jun 5, 2025 | 4,000.00 | 4,000.00 | 3,800.00 | 3,800.00 | - | - | 715 |
Jun 4, 2025 | 3,995.00 | 3,995.00 | 3,795.00 | 3,800.00 | - | 0.13% | 4,484 |
Jun 2, 2025 | 3,900.00 | 3,900.00 | 3,735.00 | 3,795.00 | - | -0.13% | 3,904 |
May 30, 2025 | 3,795.00 | 3,800.00 | 3,650.00 | 3,800.00 | - | 0.26% | 5,480 |
May 29, 2025 | 3,795.00 | 3,795.00 | 3,640.00 | 3,790.00 | - | 2.29% | 3,268 |
May 28, 2025 | 3,795.00 | 3,795.00 | 3,665.00 | 3,705.00 | - | 0.14% | 7,906 |
May 27, 2025 | 3,610.00 | 3,765.00 | 3,610.00 | 3,700.00 | - | -0.94% | 5,027 |
May 26, 2025 | 3,780.00 | 3,780.00 | 3,650.00 | 3,735.00 | - | 3.32% | 1,323 |
May 23, 2025 | 3,850.00 | 3,850.00 | 3,555.00 | 3,615.00 | - | -4.37% | 1,249 |
May 22, 2025 | 3,840.00 | 3,840.00 | 3,610.00 | 3,780.00 | - | -0.26% | 1,247 |