Skip to main content
logo
Energy Material Technology Co., Ltd. (XKON:232530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,760.00
-90.00 (-2.34%)
At close: Sep 12, 2025

XKON:232530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 10, 20254,340.004,340.003,700.003,850.003,850.001.32%16,965
Jul 9, 20253,995.003,995.003,725.003,800.003,800.00-575
Jul 8, 20253,995.003,995.003,790.003,800.003,800.00-0.13%8,611
Jul 7, 20254,100.004,100.003,795.003,805.003,805.00-2.44%9,191
Jul 4, 20254,000.004,255.003,610.003,900.003,900.005.41%34,350