Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 123570.KQ stock page

eMnet Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-293,350.003,440.003,235.003,295.003,114.36219,604
2024-01-263,255.003,440.003,255.003,380.003,194.70283,241
2024-01-253,435.003,435.003,310.003,310.003,128.54264,247
2024-01-243,375.003,490.003,310.003,460.003,270.31588,304
2024-01-233,220.003,760.003,200.003,400.003,213.606,699,703
2024-01-223,255.003,310.003,210.003,210.003,034.02137,954
2024-01-193,270.003,330.003,230.003,245.003,067.10155,341
2024-01-183,185.003,425.003,145.003,285.003,104.91526,174
2024-01-173,255.003,280.003,105.003,145.002,972.58226,899
2024-01-163,300.003,350.003,220.003,290.003,109.63122,596
2024-01-153,295.003,365.003,220.003,290.003,109.63211,982
2024-01-123,480.003,500.003,230.003,335.003,152.17394,141
2024-01-113,525.003,590.003,500.003,525.003,331.75197,426
2024-01-103,570.003,605.003,460.003,530.003,336.48267,354
2024-01-093,590.003,660.003,545.003,590.003,393.19292,045
2024-01-083,560.003,695.003,515.003,610.003,412.09368,784
2024-01-053,700.003,765.003,560.003,560.003,364.83489,544
2024-01-043,730.003,950.003,640.003,700.003,497.161,958,744
2024-01-033,780.004,040.003,680.003,785.003,577.505,195,604
2024-01-023,590.003,715.003,500.003,685.003,482.981,092,141
2023-12-283,890.004,265.003,645.003,670.003,468.809,248,707
2023-12-274,350.004,480.003,600.003,600.003,402.6417,605,330
2023-12-263,400.003,865.003,225.003,730.003,478.255,921,788
2023-12-223,500.003,515.003,300.003,360.003,133.222,840,776
2023-12-213,105.004,000.003,050.003,860.003,599.488,557,038
2023-12-203,070.003,095.003,050.003,095.002,886.1124,545
2023-12-193,070.003,105.003,045.003,070.002,862.8019,505
2023-12-183,120.003,125.003,065.003,070.002,862.8027,969
2023-12-153,025.003,195.003,025.003,120.002,909.4269,022
2023-12-143,015.003,065.002,965.003,045.002,839.4839,127
2023-12-133,045.003,045.002,970.003,000.002,797.5222,841
2023-12-123,030.003,050.003,020.003,030.002,825.5029,437
2023-12-113,055.003,070.003,025.003,050.002,844.1516,107
2023-12-083,000.003,045.003,000.003,035.002,830.1622,469
2023-12-073,035.003,040.002,970.003,035.002,830.1654,765
2023-12-062,950.003,040.002,950.003,040.002,834.8241,332
2023-12-052,910.003,000.002,910.002,955.002,755.5626,372
2023-12-042,870.002,965.002,860.002,955.002,755.5638,005
2023-12-012,850.002,910.002,850.002,905.002,708.9310,564
2023-11-302,885.002,900.002,840.002,885.002,690.2811,396
2023-11-292,945.002,955.002,855.002,885.002,690.2844,207
2023-11-282,960.002,965.002,900.002,945.002,746.2320,227
2023-11-273,030.003,035.002,925.002,965.002,764.8837,306
2023-11-243,025.003,040.002,990.003,030.002,825.5020,761
2023-11-233,045.003,055.003,000.003,035.002,830.1624,941
2023-11-223,045.003,090.003,025.003,050.002,844.1540,798
2023-11-213,030.003,060.002,985.003,050.002,844.15197,496
2023-11-202,870.003,295.002,850.003,135.002,923.41679,462
2023-11-172,865.002,895.002,845.002,870.002,676.3033,095
2023-11-162,895.002,895.002,850.002,895.002,699.6112,959
2023-11-152,855.002,885.002,845.002,885.002,690.2828,166
2023-11-142,790.002,840.002,790.002,815.002,625.0124,675
2023-11-132,845.002,855.002,800.002,820.002,629.675,743
2023-11-102,885.002,890.002,780.002,860.002,666.9740,596
2023-11-092,890.002,915.002,870.002,890.002,694.959,753
2023-11-082,880.002,900.002,860.002,890.002,694.9510,526
2023-11-072,905.002,905.002,805.002,890.002,694.9532,332
2023-11-062,955.002,955.002,855.002,905.002,708.9338,238
2023-11-032,805.002,900.002,805.002,895.002,699.6117,740
2023-11-022,730.002,830.002,730.002,825.002,634.3326,383
← NewerPage 12 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.