Energy Material Technology Co., Ltd. (XKON:232530)
South Korea · Delayed Price · Currency is KRW 10,280
-20 (-0.19%)
At close: Oct 2, 2026
XKON:232530 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 10,290.00 | 10,300.00 | 10,280.00 | 10,280.00 | 10,280.00 | -0.19% | 643 |
| Oct 1, 2026 | 10,040.00 | 10,450.00 | 10,000.00 | 10,300.00 | 10,300.00 | -0.68% | 2,535 |
| Sep 30, 2026 | 10,030.00 | 10,380.00 | 10,030.00 | 10,370.00 | 10,370.00 | -0.86% | 88 |
| Sep 29, 2026 | 10,000.00 | 10,460.00 | 10,000.00 | 10,460.00 | 10,460.00 | -2.06% | 3 |
| Sep 28, 2026 | 10,990.00 | 10,990.00 | 10,000.00 | 10,680.00 | 10,680.00 | -1.48% | 2,323 |
| Sep 23, 2026 | 11,000.00 | 11,000.00 | 10,010.00 | 10,840.00 | 10,840.00 | 1.40% | 218 |
| Sep 22, 2026 | 10,950.00 | 10,950.00 | 10,400.00 | 10,690.00 | 10,690.00 | 4.91% | 426 |
| Sep 21, 2026 | 10,170.00 | 10,310.00 | 10,170.00 | 10,190.00 | 10,190.00 | 0.20% | 593 |
| Sep 18, 2026 | 11,000.00 | 11,460.00 | 10,100.00 | 10,170.00 | 10,170.00 | -11.33% | 1,509 |
| Sep 17, 2026 | 11,880.00 | 11,880.00 | 10,550.00 | 11,470.00 | 11,470.00 | -2.63% | 110 |
| Sep 16, 2026 | 11,000.00 | 12,000.00 | 10,500.00 | 11,780.00 | 11,780.00 | 0.68% | 958 |
| Sep 15, 2026 | 10,000.00 | 11,820.00 | 10,000.00 | 11,700.00 | 11,700.00 | 13.81% | 5,903 |
| Sep 14, 2026 | 9,200.00 | 10,450.00 | 9,200.00 | 10,280.00 | 10,280.00 | 1.98% | 925 |
| Sep 11, 2026 | 9,810.00 | 10,450.00 | 9,810.00 | 10,080.00 | 10,080.00 | -3.72% | 1,647 |
| Sep 10, 2026 | 10,490.00 | 10,490.00 | 9,800.00 | 10,470.00 | 10,470.00 | -0.19% | 202 |
| Sep 9, 2026 | 10,500.00 | 10,500.00 | 9,530.00 | 10,490.00 | 10,490.00 | 4.17% | 284 |
| Sep 8, 2026 | 10,000.00 | 10,070.00 | 10,000.00 | 10,070.00 | 10,070.00 | 0.70% | 6,233 |
| Sep 7, 2026 | 11,000.00 | 11,970.00 | 9,600.00 | 10,000.00 | 10,000.00 | -9.01% | 7,846 |
| Sep 4, 2026 | 10,000.00 | 11,000.00 | 9,990.00 | 10,990.00 | 10,990.00 | 11.01% | 902 |
| Sep 3, 2026 | 9,800.00 | 9,900.00 | 9,200.00 | 9,900.00 | 9,900.00 | 1.02% | 1,249 |
| Sep 2, 2026 | 10,000.00 | 10,070.00 | 8,590.00 | 9,800.00 | 9,800.00 | -2.97% | 2,402 |
| Sep 1, 2026 | 10,010.00 | 10,900.00 | 9,800.00 | 10,100.00 | 10,100.00 | -3.72% | 221 |
| Aug 31, 2026 | 9,800.00 | 11,000.00 | 9,600.00 | 10,490.00 | 10,490.00 | 1.84% | 69 |
| Aug 28, 2026 | 10,440.00 | 10,470.00 | 9,250.00 | 10,300.00 | 10,300.00 | -1.34% | 2,739 |
| Aug 27, 2026 | 10,000.00 | 10,450.00 | 9,900.00 | 10,440.00 | 10,440.00 | -0.10% | 64 |
| Aug 26, 2026 | 10,500.00 | 10,500.00 | 9,900.00 | 10,450.00 | 10,450.00 | -0.19% | 209 |
| Aug 25, 2026 | 10,000.00 | 10,470.00 | 9,800.00 | 10,470.00 | 10,470.00 | 0.48% | 6,345 |
| Aug 24, 2026 | 10,580.00 | 10,900.00 | 10,000.00 | 10,420.00 | 10,420.00 | -1.51% | 732 |
| Aug 21, 2026 | 10,110.00 | 11,000.00 | 10,110.00 | 10,580.00 | 10,580.00 | -5.45% | 779 |
| Aug 20, 2026 | 10,500.00 | 11,270.00 | 10,030.00 | 11,190.00 | 11,190.00 | -0.71% | 566 |
| Aug 19, 2026 | 11,390.00 | 11,390.00 | 10,020.00 | 11,270.00 | 11,270.00 | -1.05% | 446 |
| Aug 18, 2026 | 11,500.00 | 11,500.00 | 10,000.00 | 11,390.00 | 11,390.00 | 3.55% | 109 |
| Aug 14, 2026 | 10,030.00 | 11,470.00 | 10,030.00 | 11,000.00 | 11,000.00 | 0.27% | 2,724 |
| Aug 13, 2026 | 10,990.00 | 10,990.00 | 10,030.00 | 10,970.00 | 10,970.00 | 4.68% | 578 |
| Aug 12, 2026 | 10,500.00 | 11,000.00 | 9,950.00 | 10,480.00 | 10,480.00 | 0.77% | 684 |
| Aug 11, 2026 | 10,500.00 | 10,870.00 | 9,600.00 | 10,400.00 | 10,400.00 | 4.10% | 786 |
| Aug 10, 2026 | 10,500.00 | 10,500.00 | 9,900.00 | 9,990.00 | 9,990.00 | -0.10% | 2,925 |
| Aug 7, 2026 | 9,800.00 | 10,470.00 | 9,600.00 | 10,000.00 | 10,000.00 | -0.99% | 913 |
| Aug 6, 2026 | 11,000.00 | 11,000.00 | 9,600.00 | 10,100.00 | 10,100.00 | -1.46% | 1,014 |
| Aug 5, 2026 | 11,900.00 | 11,900.00 | 10,010.00 | 10,250.00 | 10,250.00 | -9.29% | 3,600 |
| Aug 4, 2026 | 10,500.00 | 11,500.00 | 9,600.00 | 11,300.00 | 11,300.00 | 10.24% | 2,304 |
| Aug 3, 2026 | 10,450.00 | 10,450.00 | 10,000.00 | 10,250.00 | 10,250.00 | -1.91% | 1,362 |
| Jul 31, 2026 | 10,000.00 | 10,500.00 | 10,000.00 | 10,450.00 | 10,450.00 | 4.92% | 219 |
| Jul 30, 2026 | 10,000.00 | 10,000.00 | 8,440.00 | 9,960.00 | 9,960.00 | 1.53% | 1,248 |
| Jul 29, 2026 | 9,600.00 | 9,890.00 | 9,500.00 | 9,810.00 | 9,810.00 | -1.60% | 1,380 |
| Jul 28, 2026 | 10,000.00 | 10,000.00 | 9,620.00 | 9,970.00 | 9,970.00 | -0.30% | 512 |
| Jul 27, 2026 | 10,000.00 | 10,500.00 | 9,240.00 | 10,000.00 | 10,000.00 | - | 1,317 |
| Jul 24, 2026 | 9,950.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 0.50% | 1,190 |
| Jul 23, 2026 | 10,090.00 | 10,090.00 | 9,110.00 | 9,950.00 | 9,950.00 | -1.39% | 1,098 |
| Jul 22, 2026 | 10,100.00 | 10,100.00 | 9,850.00 | 10,090.00 | 10,090.00 | 0.90% | 1,223 |