Stock listing

KRX:232530 Energy Material Technology Co., Ltd. (이엠티) 주가

Follow Energy Material Technology Co., Ltd. into a list and get an email when it puts out news.

Share price · KRX:232530

₩10,900 KRW -80 (-0.7%)

Close on Oct 30, 2026 · Data provided by Twelve Data

Past year +189.9% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
₩10,150 – ₩10,980 KRWOct 30, 2026
Volume
203 sharesOct 30, 2026
52-week range
₩2,960.00 – ₩15,900 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
₩17.85M KRWMedian day 783 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Energy Material Technology Co., Ltd. logo

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:232530 · KRW, adjusted for splits

DayCloseChange%OpenHighLowVolume
₩10,900-80-0.7%₩10,980₩10,980₩10,150203
₩10,980-10-0.1%₩10,990₩11,000₩10,0502,410
₩10,990+510+4.9%₩10,500₩10,990₩9,820.003,786
₩10,480+480+4.8%₩10,500₩10,500₩10,000261
₩10,000-200-2.0%₩9,800.00₩10,500₩9,650.00585
₩10,200-690-6.3%₩11,500₩11,500₩10,000642
₩10,890-90-0.8%₩10,980₩11,000₩10,890266
₩10,980-20-0.2%₩10,990₩10,990₩10,980233
₩11,000+1,000+10.0%₩10,000₩11,000₩9,800.006,211
₩10,000-20-0.2%₩10,380₩10,380₩9,800.003,567
₩10,020+920+10.1%₩9,400.00₩10,460₩8,600.0010,641
₩9,100.00-900-9.0%₩9,990.00₩10,490₩8,500.00940
₩10,000-50-0.5%₩10,140₩10,140₩10,000234
₩10,050-20-0.2%₩10,070₩10,070₩9,810.00435
₩10,070-110-1.1%₩10,290₩10,290₩9,800.003,835
₩10,180-40-0.4%₩10,490₩10,490₩9,980.00394
₩10,220-30-0.3%₩10,230₩10,230₩9,830.00507
₩10,250-30-0.3%₩10,280₩10,300₩9,800.003,404
₩10,280-20-0.2%₩10,290₩10,300₩10,280643
₩10,300-70-0.7%₩10,040₩10,450₩10,0002,535
₩10,370-90-0.9%₩10,030₩10,380₩10,03088
₩10,460-220-2.1%₩10,000₩10,460₩10,0003
₩10,680-160-1.5%₩10,990₩10,990₩10,0002,323
₩10,840+150+1.4%₩11,000₩11,000₩10,010218
₩10,690+500+4.9%₩10,950₩10,950₩10,400426
₩10,190+20+0.2%₩10,170₩10,310₩10,170593
₩10,170-1,300-11.3%₩11,000₩11,460₩10,1001,509
₩11,470-310-2.6%₩11,880₩11,880₩10,550110
₩11,780+80+0.7%₩11,000₩12,000₩10,500958
₩11,700+1,420+13.8%₩10,000₩11,820₩10,0005,903
₩10,280+200+2.0%₩9,200.00₩10,450₩9,200.00925
₩10,080-390-3.7%₩9,810.00₩10,450₩9,810.001,647
₩10,470-20-0.2%₩10,490₩10,490₩9,800.00202
₩10,490+420+4.2%₩10,500₩10,500₩9,530.00284
₩10,070+70+0.7%₩10,000₩10,070₩10,0006,233
₩10,000-990-9.0%₩11,000₩11,970₩9,600.007,846
₩10,990+1,090+11.0%₩10,000₩11,000₩9,990.00902
₩9,900.00+100+1.0%₩9,800.00₩9,900.00₩9,200.001,249
₩9,800.00-300-3.0%₩10,000₩10,070₩8,590.002,402
₩10,100-390-3.7%₩10,010₩10,900₩9,800.00221
₩10,490+190+1.8%₩9,800.00₩11,000₩9,600.0069
₩10,300-140-1.3%₩10,440₩10,470₩9,250.002,739
₩10,440-10-0.1%₩10,000₩10,450₩9,900.0064
₩10,450-20-0.2%₩10,500₩10,500₩9,900.00209
₩10,470+50+0.5%₩10,000₩10,470₩9,800.006,345
₩10,420-160-1.5%₩10,580₩10,900₩10,000732
₩10,580-610-5.5%₩10,110₩11,000₩10,110779
₩11,190-80-0.7%₩10,500₩11,270₩10,030566
₩11,270-120-1.1%₩11,390₩11,390₩10,020446
₩11,390+390+3.5%₩11,500₩11,500₩10,000109
₩11,000+30+0.3%₩10,030₩11,470₩10,0302,724
₩10,970+490+4.7%₩10,990₩10,990₩10,030578
₩10,480+80+0.8%₩10,500₩11,000₩9,950.00684
₩10,400+410+4.1%₩10,500₩10,870₩9,600.00786
₩9,990.00-10-0.1%₩10,500₩10,500₩9,900.002,925
₩10,000-100-1.0%₩9,800.00₩10,470₩9,600.00913
₩10,100-150-1.5%₩11,000₩11,000₩9,600.001,014
₩10,250-1,050-9.3%₩11,900₩11,900₩10,0103,600
₩11,300+1,050+10.2%₩10,500₩11,500₩9,600.002,304
₩10,250-200-1.9%₩10,450₩10,450₩10,0001,362
₩10,450+490+4.9%₩10,000₩10,500₩10,000219
₩9,960.00+150+1.5%₩10,000₩10,000₩8,440.001,248
Ticker
KRX:232530
Asset type
Stock
Exchange
KRX
Currency
KRW

Log in to ask 6ix AI your own questions about Energy Material Technology Co., Ltd.