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
2024-04-263,640.003,680.003,580.003,660.003,459.35616,763
2024-04-253,955.004,145.003,670.003,670.003,468.806,778,722
2024-04-243,500.003,775.003,490.003,685.003,482.981,853,958
2024-04-233,500.003,580.003,445.003,460.003,270.31271,459
2024-04-223,485.003,595.003,465.003,480.003,289.22305,438
2024-04-193,580.003,625.003,370.003,475.003,284.49533,133
2024-04-183,530.003,630.003,415.003,580.003,383.73502,668
2024-04-173,735.004,200.003,580.003,590.003,393.199,271,113
2024-04-163,685.003,860.003,510.003,530.003,336.48533,352
2024-04-153,760.003,820.003,710.003,760.003,553.87110,460
2024-04-123,800.003,840.003,730.003,820.003,610.58124,175
2024-04-113,750.003,845.003,670.003,800.003,591.67151,726
2024-04-093,735.003,845.003,720.003,790.003,582.22209,145
2024-04-083,710.003,955.003,660.003,760.003,553.87387,833
2024-04-053,735.003,765.003,660.003,705.003,501.88139,060
2024-04-043,825.003,870.003,760.003,800.003,591.67195,040
2024-04-033,920.003,950.003,710.003,850.003,638.93677,529
2024-04-023,925.004,075.003,730.003,815.003,605.85821,387
2024-04-013,735.003,900.003,720.003,895.003,681.47266,621
2024-03-293,720.003,770.003,680.003,720.003,516.06106,764
2024-03-283,800.003,805.003,670.003,710.003,506.61232,072
2024-03-273,840.003,925.003,780.003,800.003,591.67215,217
2024-03-263,860.003,910.003,815.003,855.003,643.66172,548
2024-03-253,760.003,870.003,755.003,860.003,648.38158,426
2024-03-223,785.003,860.003,735.003,760.003,553.87199,728
2024-03-213,805.003,960.003,740.003,790.003,582.22366,696
2024-03-204,035.004,050.003,805.003,805.003,596.40559,278
2024-03-193,985.004,090.003,945.004,060.003,837.42545,422
2024-03-183,925.004,015.003,915.004,000.003,780.71476,926
2024-03-153,880.003,945.003,815.003,885.003,672.01414,555
2024-03-144,085.004,115.003,895.003,935.003,719.27682,281
2024-03-134,285.004,310.004,020.004,105.003,879.951,274,552
2024-03-124,195.004,260.004,095.004,250.004,017.001,171,910
2024-03-114,305.004,385.004,235.004,235.004,002.83900,671
2024-03-084,525.004,680.004,240.004,275.004,040.632,328,211
2024-03-074,740.004,825.004,525.004,705.004,447.062,612,827
2024-03-065,020.005,230.004,585.004,800.004,536.8511,986,720
2024-03-053,460.004,615.003,445.004,615.004,361.9915,608,410
2024-03-043,550.003,640.003,520.003,550.003,355.38696,373
2024-02-293,560.003,560.003,470.003,480.003,289.22614,914
2024-02-283,685.003,870.003,560.003,620.003,421.541,260,504
2024-02-273,790.003,990.003,530.003,640.003,440.456,500,553
2024-02-263,650.004,285.003,600.003,650.003,449.9020,838,391
2024-02-233,455.003,560.003,380.003,560.003,364.83522,585
2024-02-223,440.003,560.003,375.003,460.003,270.31378,981
2024-02-213,435.003,535.003,360.003,390.003,204.15358,912
2024-02-203,675.003,760.003,450.003,465.003,275.041,101,091
2024-02-193,595.003,595.003,465.003,545.003,350.65694,368
2024-02-163,460.003,645.003,420.003,615.003,416.82615,381
2024-02-153,450.003,470.003,375.003,470.003,279.77227,838
2024-02-143,300.003,445.003,300.003,420.003,232.51188,710
2024-02-133,425.003,470.003,350.003,370.003,185.25399,942
2024-02-083,335.003,365.003,240.003,285.003,104.91266,117
2024-02-073,430.003,600.003,305.003,325.003,142.711,188,018
2024-02-063,555.003,570.003,360.003,430.003,241.96657,173
2024-02-053,800.003,970.003,520.003,595.003,397.911,976,986
2024-02-023,350.003,980.003,350.003,655.003,454.6212,865,680
2024-02-013,195.003,225.003,140.003,200.003,024.57114,294
2024-01-313,255.003,300.003,145.003,215.003,038.75181,150
2024-01-303,295.003,440.003,220.003,275.003,095.46398,534
← NewerPage 11 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.