Energy Material Technology Co., Ltd. (XKON:232530)
South Korea · Delayed Price · Currency is KRW 11,670
+1,520 (14.98%)
At close: May 22, 2026
XKON:232530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10,140.00 | 11,670.00 | 10,140.00 | 11,670.00 | 11,670.00 | 14.98% | 12,843 |
| May 21, 2026 | 9,000.00 | 10,150.00 | 7,510.00 | 10,150.00 | 10,150.00 | 14.95% | 33,870 |
| May 20, 2026 | 9,850.00 | 9,850.00 | 8,380.00 | 8,830.00 | 8,830.00 | -10.36% | 10,741 |
| May 19, 2026 | 10,140.00 | 11,490.00 | 9,400.00 | 9,850.00 | 9,850.00 | -2.76% | 10,102 |
| May 18, 2026 | 11,900.00 | 11,900.00 | 10,120.00 | 10,130.00 | 10,130.00 | -14.87% | 21,590 |
| May 15, 2026 | 11,000.00 | 12,700.00 | 11,000.00 | 11,900.00 | 11,900.00 | - | 19,169 |
| May 14, 2026 | 11,290.00 | 13,300.00 | 11,110.00 | 11,900.00 | 11,900.00 | -8.88% | 20,571 |
| May 13, 2026 | 15,330.00 | 15,330.00 | 13,060.00 | 13,060.00 | 13,060.00 | -14.97% | 25,976 |
| May 12, 2026 | 15,290.00 | 15,400.00 | 14,210.00 | 15,360.00 | 15,360.00 | 2.67% | 6,989 |
| May 11, 2026 | 15,890.00 | 15,890.00 | 14,110.00 | 14,960.00 | 14,960.00 | -2.86% | 6,368 |
| May 8, 2026 | 15,900.00 | 15,900.00 | 14,700.00 | 15,400.00 | 15,400.00 | 0.65% | 3,941 |
| May 7, 2026 | 14,930.00 | 15,500.00 | 14,550.00 | 15,300.00 | 15,300.00 | 5.15% | 6,858 |
| May 6, 2026 | 14,880.00 | 15,300.00 | 14,010.00 | 14,550.00 | 14,550.00 | -2.28% | 4,754 |
| May 4, 2026 | 13,500.00 | 15,000.00 | 13,500.00 | 14,890.00 | 14,890.00 | 10.71% | 3,467 |
| Apr 30, 2026 | 12,850.00 | 13,500.00 | 12,840.00 | 13,450.00 | 13,450.00 | 5.00% | 4,237 |
| Apr 29, 2026 | 12,900.00 | 13,300.00 | 12,550.00 | 12,810.00 | 12,810.00 | 0.31% | 2,052 |
| Apr 28, 2026 | 12,840.00 | 12,840.00 | 12,770.00 | 12,770.00 | 12,770.00 | -0.62% | 1,017 |
| Apr 27, 2026 | 12,850.00 | 12,900.00 | 12,420.00 | 12,850.00 | 12,850.00 | 1.42% | 14,546 |
| Apr 24, 2026 | 12,490.00 | 12,690.00 | 12,070.00 | 12,670.00 | 12,670.00 | 3.01% | 1,147 |
| Apr 23, 2026 | 12,500.00 | 12,790.00 | 12,090.00 | 12,300.00 | 12,300.00 | -3.91% | 8,423 |
| Apr 22, 2026 | 12,100.00 | 12,900.00 | 12,100.00 | 12,800.00 | 12,800.00 | 4.92% | 1,824 |
| Apr 21, 2026 | 12,190.00 | 12,500.00 | 11,800.00 | 12,200.00 | 12,200.00 | 3.39% | 6,055 |
| Apr 20, 2026 | 12,200.00 | 12,200.00 | 11,670.00 | 11,800.00 | 11,800.00 | -3.28% | 2,997 |
| Apr 17, 2026 | 12,200.00 | 12,390.00 | 12,000.00 | 12,200.00 | 12,200.00 | - | 933 |
| Apr 16, 2026 | 12,200.00 | 12,400.00 | 12,000.00 | 12,200.00 | 12,200.00 | - | 9,671 |
| Apr 15, 2026 | 12,000.00 | 12,380.00 | 11,900.00 | 12,200.00 | 12,200.00 | 1.75% | 6,140 |
| Apr 14, 2026 | 12,440.00 | 12,450.00 | 11,570.00 | 11,990.00 | 11,990.00 | -3.69% | 8,126 |
| Apr 13, 2026 | 10,940.00 | 12,500.00 | 10,500.00 | 12,450.00 | 12,450.00 | 13.80% | 16,476 |
| Apr 10, 2026 | 10,500.00 | 11,000.00 | 10,400.00 | 10,940.00 | 10,940.00 | 5.60% | 20,992 |
| Apr 9, 2026 | 10,500.00 | 10,510.00 | 10,000.00 | 10,360.00 | 10,360.00 | 1.77% | 4,143 |
| Apr 8, 2026 | 9,800.00 | 10,480.00 | 9,800.00 | 10,180.00 | 10,180.00 | 7.16% | 13,042 |
| Apr 7, 2026 | 9,400.00 | 10,160.00 | 9,100.00 | 9,500.00 | 9,500.00 | 3.71% | 10,209 |
| Apr 6, 2026 | 9,400.00 | 9,400.00 | 8,600.00 | 9,160.00 | 9,160.00 | -1.93% | 5,347 |
| Apr 3, 2026 | 9,910.00 | 9,910.00 | 8,910.00 | 9,340.00 | 9,340.00 | -5.75% | 7,758 |
| Apr 2, 2026 | 9,980.00 | 10,000.00 | 9,870.00 | 9,910.00 | 9,910.00 | -0.90% | 4,585 |
| Apr 1, 2026 | 10,090.00 | 10,490.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 4,541 |
| Mar 31, 2026 | 10,400.00 | 10,400.00 | 9,600.00 | 10,100.00 | 10,100.00 | -2.88% | 3,278 |
| Mar 30, 2026 | 10,490.00 | 10,980.00 | 10,300.00 | 10,400.00 | 10,400.00 | -0.95% | 5,106 |
| Mar 27, 2026 | 10,000.00 | 10,500.00 | 9,010.00 | 10,500.00 | 10,500.00 | 5.95% | 24,208 |
| Mar 26, 2026 | 9,760.00 | 10,100.00 | 9,480.00 | 9,910.00 | 9,910.00 | 1.43% | 7,368 |
| Mar 25, 2026 | 9,390.00 | 9,900.00 | 9,380.00 | 9,770.00 | 9,770.00 | 8.56% | 3,988 |
| Mar 24, 2026 | 9,200.00 | 9,800.00 | 8,800.00 | 9,000.00 | 9,000.00 | - | 3,612 |
| Mar 23, 2026 | 8,740.00 | 9,000.00 | 8,610.00 | 9,000.00 | 9,000.00 | 3.09% | 14,071 |
| Mar 20, 2026 | 8,800.00 | 9,000.00 | 8,500.00 | 8,730.00 | 8,730.00 | 0.69% | 4,201 |
| Mar 19, 2026 | 8,600.00 | 8,980.00 | 8,450.00 | 8,670.00 | 8,670.00 | 1.40% | 7,778 |
| Mar 18, 2026 | 10,000.00 | 10,000.00 | 7,490.00 | 8,550.00 | 8,550.00 | -2.95% | 18,234 |
| Mar 17, 2026 | 8,000.00 | 8,870.00 | 8,000.00 | 8,810.00 | 8,810.00 | 14.12% | 14,506 |
| Mar 16, 2026 | 6,710.00 | 7,720.00 | 6,710.00 | 7,720.00 | 7,720.00 | 14.88% | 33,669 |
| Mar 13, 2026 | 6,200.00 | 6,800.00 | 6,190.00 | 6,720.00 | 6,720.00 | 10.89% | 8,458 |
| Mar 12, 2026 | 5,800.00 | 6,060.00 | 5,780.00 | 6,060.00 | 6,060.00 | 5.21% | 8,705 |