Skip to main content
logo
Energy Material Technology Co., Ltd. (XKON:232530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,975.00
+120.00 (3.11%)
At close: Aug 22, 2025, 3:30 PM KST

XKON:232530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20253,850.003,990.003,800.003,975.00-3.11%775
Aug 21, 20253,995.004,000.003,830.003,855.00-1.05%59,427
Aug 20, 20254,000.004,000.003,815.003,815.00--2.18%1,939
Aug 19, 20253,990.003,990.003,765.003,900.00-3.59%1,638
Aug 18, 20254,000.004,090.003,720.003,765.00--0.66%5,858
Aug 14, 20253,895.004,100.003,725.003,790.00--0.26%4,019
Aug 13, 20253,800.003,800.003,710.003,800.00--3,182
Aug 12, 20253,900.003,900.003,760.003,800.00--1.17%1,276
Aug 11, 20253,890.003,890.003,755.003,845.00-1.32%663
Aug 8, 20253,800.003,800.003,750.003,795.00--2.19%275
Aug 7, 20253,900.003,900.003,725.003,880.00-2.37%1,336
Aug 6, 20253,700.003,795.003,700.003,790.00-1.20%1,524
Aug 5, 20253,895.003,895.003,660.003,745.00-1.63%729
Aug 4, 20253,890.003,890.003,660.003,685.00--2.90%7,421
Aug 1, 20253,840.003,840.003,230.003,795.00-0.13%6,368
Jul 31, 20253,705.003,850.003,630.003,790.00-1.61%13,329
Jul 30, 20253,700.003,765.003,610.003,730.00--0.93%10,284
Jul 29, 20253,850.003,850.003,700.003,765.00--0.92%8,373
Jul 28, 20253,755.003,890.003,755.003,800.00--5,104
Jul 25, 20253,895.003,980.003,760.003,800.00-0.26%2,587
Jul 24, 20253,900.003,900.003,730.003,790.00-0.13%625
Jul 23, 20253,790.003,800.003,780.003,785.00--0.13%114
Jul 22, 20253,795.003,795.003,720.003,790.00-1.07%1,719
Jul 21, 20253,980.003,980.003,710.003,750.00--3.72%3,622
Jul 18, 20253,980.003,980.003,800.003,895.00--0.13%86
Jul 17, 20253,975.003,975.003,775.003,900.00--2.26%56
Jul 16, 20253,890.003,990.003,720.003,990.00-3.10%12,956
Jul 15, 20253,885.003,885.003,795.003,870.00-2.38%11,735
Jul 14, 20253,990.003,990.003,780.003,780.00--1.31%2,778
Jul 11, 20254,190.004,190.003,780.003,830.00--0.52%3,783
Jul 10, 20254,340.004,340.003,700.003,850.00-1.32%16,965
Jul 9, 20253,995.003,995.003,725.003,800.00--575
Jul 8, 20253,995.003,995.003,790.003,800.00--0.13%8,611
Jul 7, 20254,100.004,100.003,795.003,805.00--2.44%9,191
Jul 4, 20254,000.004,255.003,610.003,900.00-5.41%34,350
Jul 3, 20253,795.003,900.003,500.003,700.00--0.80%11,859
Jul 2, 20253,890.003,890.003,550.003,730.00--1.58%6,337
Jul 1, 20253,895.003,895.003,615.003,790.00-0.26%13,413
Jun 30, 20253,775.003,895.003,715.003,780.00--878
Jun 27, 20253,655.003,795.003,655.003,780.00-2.16%367
Jun 26, 20253,795.003,795.003,700.003,700.00--2.50%2,245
Jun 25, 20253,795.003,925.003,755.003,795.00--535
Jun 24, 20253,995.003,995.003,795.003,795.00--2,579
Jun 23, 20254,100.004,600.003,795.003,795.00--5.13%13,608
Jun 20, 20253,800.004,100.003,660.004,000.00-6.10%20,396
Jun 19, 20253,800.003,800.003,650.003,770.00-0.53%1,310
Jun 18, 20253,800.003,800.003,695.003,750.00--1,709
Jun 17, 20253,800.003,800.003,690.003,750.00-0.54%2,377
Jun 16, 20253,800.003,800.003,690.003,730.00-1.08%2,388
Jun 13, 20253,800.003,800.003,605.003,690.00--0.27%1,016