Energy Material Technology Co., Ltd. (XKON:232530)
South Korea · Delayed Price · Currency is KRW 10,580
-610 (-5.45%)
At close: Aug 21, 2026
XKON:232530 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 10,380.00 | 10,380.00 | 10,000.00 | 10,000.00 | 10,000.00 | -4.12% | 1,520 |
| Jul 20, 2026 | 10,250.00 | 10,500.00 | 10,000.00 | 10,430.00 | 10,430.00 | 1.76% | 2,047 |
| Jul 16, 2026 | 10,490.00 | 10,490.00 | 9,800.00 | 10,250.00 | 10,250.00 | 2.30% | 1,068 |
| Jul 15, 2026 | 11,500.00 | 11,500.00 | 9,500.00 | 10,020.00 | 10,020.00 | -6.36% | 3,813 |
| Jul 14, 2026 | 11,500.00 | 11,500.00 | 10,700.00 | 10,700.00 | 10,700.00 | -2.64% | 618 |
| Jul 13, 2026 | 11,990.00 | 11,990.00 | 10,700.00 | 10,990.00 | 10,990.00 | -4.43% | 2,795 |
| Jul 10, 2026 | 10,500.00 | 12,000.00 | 10,000.00 | 11,500.00 | 11,500.00 | 2.22% | 5,740 |
| Jun 30, 2026 | 12,000.00 | 12,000.00 | 11,250.00 | 11,250.00 | 11,250.00 | -6.02% | 458 |
| Jun 29, 2026 | 12,000.00 | 12,300.00 | 11,000.00 | 11,970.00 | 11,970.00 | -3.47% | 530 |
| Jun 26, 2026 | 12,990.00 | 12,990.00 | 12,100.00 | 12,400.00 | 12,400.00 | - | 1,242 |
| Jun 25, 2026 | 12,600.00 | 12,600.00 | 11,000.00 | 12,400.00 | 12,400.00 | 3.33% | 8,013 |
| Jun 24, 2026 | 11,350.00 | 12,070.00 | 10,110.00 | 12,000.00 | 12,000.00 | 14.29% | 21,247 |
| Jun 23, 2026 | 12,500.00 | 12,850.00 | 9,990.00 | 10,500.00 | 10,500.00 | -9.09% | 8,434 |
| Jun 22, 2026 | 13,000.00 | 13,000.00 | 11,000.00 | 11,550.00 | 11,550.00 | -7.23% | 1,479 |
| Jun 19, 2026 | 13,000.00 | 13,000.00 | 12,000.00 | 12,450.00 | 12,450.00 | -0.88% | 1,036 |
| Jun 18, 2026 | 13,500.00 | 13,500.00 | 12,000.00 | 12,560.00 | 12,560.00 | -0.40% | 1,874 |
| Jun 17, 2026 | 13,500.00 | 13,500.00 | 12,520.00 | 12,610.00 | 12,610.00 | -2.32% | 897 |
| Jun 16, 2026 | 13,180.00 | 13,180.00 | 12,550.00 | 12,910.00 | 12,910.00 | 2.46% | 2,081 |
| Jun 15, 2026 | 13,500.00 | 14,450.00 | 12,600.00 | 12,600.00 | 12,600.00 | -0.79% | 1,524 |
| Jun 12, 2026 | 12,520.00 | 13,490.00 | 12,520.00 | 12,700.00 | 12,700.00 | 1.44% | 2,942 |
| Jun 11, 2026 | 13,990.00 | 13,990.00 | 12,500.00 | 12,520.00 | 12,520.00 | -4.79% | 1,285 |
| Jun 10, 2026 | 15,440.00 | 15,440.00 | 12,070.00 | 13,150.00 | 13,150.00 | -2.59% | 4,701 |
| Jun 9, 2026 | 14,000.00 | 14,390.00 | 13,030.00 | 13,500.00 | 13,500.00 | - | 6,815 |
| Jun 8, 2026 | 13,500.00 | 13,950.00 | 13,010.00 | 13,500.00 | 13,500.00 | -3.16% | 14,372 |
| Jun 5, 2026 | 14,000.00 | 14,000.00 | 11,990.00 | 13,940.00 | 13,940.00 | -1.13% | 6,811 |
| Jun 4, 2026 | 13,990.00 | 14,950.00 | 13,650.00 | 14,100.00 | 14,100.00 | 0.71% | 8,288 |
| Jun 2, 2026 | 14,890.00 | 14,890.00 | 13,160.00 | 14,000.00 | 14,000.00 | 5.18% | 6,326 |
| Jun 1, 2026 | 13,010.00 | 14,510.00 | 12,680.00 | 13,310.00 | 13,310.00 | 5.47% | 12,678 |