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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 123570.KQ stock page

eMnet Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-022,730.002,830.002,730.002,825.002,634.3326,383
2023-11-012,710.002,770.002,685.002,720.002,536.4216,514
2023-10-312,785.002,820.002,685.002,695.002,513.1136,090
2023-10-302,700.002,795.002,665.002,785.002,597.0326,468
2023-10-272,715.002,790.002,700.002,700.002,517.7740,485
2023-10-262,805.002,810.002,730.002,775.002,587.7128,252
2023-10-252,885.002,990.002,790.002,830.002,639.00125,542
2023-10-242,735.002,900.002,670.002,815.002,625.01115,181
2023-10-232,705.002,795.002,650.002,770.002,583.0573,481
2023-10-202,805.002,860.002,710.002,770.002,583.0574,469
2023-10-192,915.002,915.002,765.002,870.002,676.3086,463
2023-10-182,790.002,990.002,760.002,925.002,727.5876,380
2023-10-172,725.002,815.002,725.002,790.002,601.7033,677
2023-10-162,805.002,830.002,730.002,775.002,587.7153,814
2023-10-132,920.002,920.002,815.002,845.002,652.9831,419
2023-10-122,805.002,900.002,805.002,900.002,704.2730,471
2023-10-112,785.002,860.002,780.002,840.002,648.3222,006
2023-10-102,905.002,905.002,750.002,775.002,587.7153,786
2023-10-062,720.002,905.002,720.002,880.002,685.6255,238
2023-10-052,880.002,900.002,780.002,815.002,625.0150,069
2023-10-042,995.003,000.002,850.002,880.002,685.6272,346
2023-09-272,890.003,015.002,845.003,000.002,797.5259,790
2023-09-263,040.003,080.002,905.002,940.002,741.5775,910
2023-09-253,085.003,145.003,035.003,040.002,834.8264,306
2023-09-223,105.003,185.003,060.003,145.002,932.7453,170
2023-09-213,200.003,225.003,100.003,160.002,946.7293,767
2023-09-203,215.003,260.003,205.003,210.002,993.3578,485
2023-09-193,280.003,300.003,230.003,250.003,030.6575,656
2023-09-183,395.003,395.003,280.003,295.003,072.61125,977
2023-09-153,480.003,480.003,380.003,400.003,170.5391,157
2023-09-143,360.003,445.003,360.003,440.003,207.8329,765
2023-09-133,415.003,430.003,345.003,385.003,156.54110,055
2023-09-123,495.003,500.003,375.003,415.003,184.5174,030
2023-09-113,605.003,605.003,450.003,475.003,240.46182,975
2023-09-083,560.003,620.003,455.003,615.003,371.01264,954
2023-09-073,590.003,615.003,495.003,560.003,319.73153,560
2023-09-063,420.003,535.003,395.003,525.003,287.0984,734
2023-09-053,485.003,485.003,390.003,420.003,189.1889,965
2023-09-043,540.003,540.003,465.003,485.003,249.7986,737
2023-09-013,445.003,600.003,410.003,530.003,291.75294,299
2023-08-313,505.003,570.003,460.003,460.003,226.4855,163
2023-08-303,540.003,550.003,480.003,515.003,277.7638,578
2023-08-293,440.003,535.003,425.003,520.003,282.4389,434
2023-08-283,425.003,455.003,380.003,450.003,217.1584,841
2023-08-253,320.003,500.003,290.003,415.003,184.51327,169
2023-08-243,305.003,345.003,300.003,320.003,095.9264,937
2023-08-233,240.003,345.003,235.003,315.003,091.26101,397
2023-08-223,275.003,295.003,235.003,255.003,035.3157,233
2023-08-213,245.003,365.003,235.003,260.003,039.97108,058
2023-08-183,240.003,290.003,200.003,280.003,058.62136,046
2023-08-173,380.003,425.003,185.003,330.003,105.25333,830
2023-08-163,700.003,700.003,435.003,455.003,221.81300,639
2023-08-143,700.003,800.003,660.003,750.003,496.90235,827
2023-08-113,760.003,790.003,645.003,700.003,450.28360,153
2023-08-103,550.004,180.003,550.003,805.003,548.194,274,761
2023-08-093,375.003,710.003,335.003,550.003,310.401,288,422
2023-08-083,420.003,475.003,315.003,400.003,170.5382,817
2023-08-073,405.003,470.003,355.003,425.003,193.8489,571
2023-08-043,330.003,430.003,305.003,405.003,175.19140,121
2023-08-033,340.003,370.003,305.003,330.003,105.25117,322
← NewerPage 13 of 21 · 1,224 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.