Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 123570.KQ stock page

eMnet Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,865.003,565.002,810.003,265.003,086.008,921,606
2024-07-242,875.002,950.002,865.002,895.002,736.2931,443
2024-07-232,935.002,965.002,905.002,905.002,745.7427,457
2024-07-222,990.003,005.002,915.002,920.002,759.9252,256
2024-07-193,000.003,030.002,965.003,005.002,840.2688,118
2024-07-183,040.003,230.002,980.003,015.002,849.71398,616
2024-07-173,010.003,380.003,010.003,050.002,882.791,470,155
2024-07-163,040.003,060.003,005.003,020.002,854.4420,563
2024-07-152,995.003,070.002,995.003,070.002,901.6923,995
2024-07-122,985.003,020.002,985.002,995.002,830.8129,041
2024-07-113,030.003,060.002,995.003,010.002,844.9819,344
2024-07-103,045.003,050.002,995.003,030.002,863.8910,893
2024-07-093,000.003,040.002,990.003,020.002,854.4422,114
2024-07-082,975.003,015.002,940.003,015.002,849.7128,326
2024-07-052,975.003,000.002,950.002,975.002,811.9041,481
2024-07-042,990.003,040.002,985.002,990.002,826.0833,053
2024-07-032,985.003,215.002,980.003,010.002,844.98103,932
2024-07-022,960.003,035.002,960.002,980.002,816.6347,041
2024-07-012,970.003,080.002,960.003,080.002,911.1543,327
2024-06-283,010.003,040.002,975.002,980.002,816.6340,487
2024-06-273,095.003,095.003,015.003,015.002,849.7128,213
2024-06-263,070.003,185.003,020.003,095.002,925.3257,564
2024-06-253,045.003,095.003,040.003,070.002,901.6940,774
2024-06-243,040.003,120.003,030.003,080.002,911.1587,446
2024-06-213,160.003,195.003,070.003,070.002,901.6965,628
2024-06-203,160.003,235.003,150.003,150.002,977.3142,747
2024-06-193,175.003,225.003,145.003,150.002,977.3140,743
2024-06-183,240.003,280.003,130.003,200.003,024.57176,968
2024-06-173,315.003,340.003,230.003,240.003,062.37103,472
2024-06-143,375.003,400.003,310.003,330.003,147.4443,657
2024-06-133,420.003,430.003,390.003,395.003,208.8849,029
2024-06-123,385.003,445.003,365.003,425.003,237.2356,439
2024-06-113,500.003,545.003,380.003,385.003,199.43291,405
2024-06-103,310.003,435.003,305.003,375.003,189.97337,356
2024-06-073,505.003,570.003,320.003,320.003,137.99463,812
2024-06-053,225.003,335.003,210.003,325.003,142.71154,095
2024-06-043,330.003,375.003,215.003,220.003,043.47158,102
2024-06-033,285.003,365.003,285.003,360.003,175.8055,008
2024-05-313,300.003,340.003,275.003,280.003,100.1894,455
2024-05-303,380.003,390.003,300.003,300.003,119.09120,935
2024-05-293,385.003,525.003,360.003,390.003,204.15284,191
2024-05-283,430.003,440.003,360.003,390.003,204.15145,381
2024-05-273,440.003,460.003,375.003,430.003,241.96116,640
2024-05-243,540.003,550.003,430.003,435.003,246.6889,957
2024-05-233,515.003,575.003,470.003,545.003,350.6587,568
2024-05-223,560.003,635.003,515.003,540.003,345.93103,664
2024-05-213,560.003,570.003,505.003,545.003,350.6590,748
2024-05-203,640.003,640.003,540.003,555.003,360.11104,967
2024-05-173,620.003,665.003,610.003,615.003,416.8295,768
2024-05-163,665.003,715.003,630.003,635.003,435.72121,580
2024-05-143,720.003,750.003,675.003,675.003,473.5391,384
2024-05-133,775.003,795.003,670.003,720.003,516.06198,790
2024-05-103,850.003,870.003,785.003,795.003,586.95230,522
2024-05-093,935.003,950.003,800.003,805.003,596.40464,481
2024-05-083,905.004,000.003,840.004,000.003,780.71517,531
2024-05-073,860.003,930.003,860.003,925.003,709.82284,827
2024-05-033,870.003,930.003,830.003,855.003,643.66309,878
2024-05-023,845.003,905.003,810.003,870.003,657.84234,773
2024-04-303,865.003,910.003,785.003,870.003,657.84650,491
2024-04-293,790.003,890.003,725.003,870.003,657.84966,568
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2960.0000 KRW
2024-12-2760.0000 KRW
2023-12-2750.0000 KRW
2022-12-2890.0000 KRW
2021-12-29200.0000 KRW
2020-12-2950.0000 KRW
2019-12-2730.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.