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
2023-08-013,450.003,525.003,425.003,520.003,282.43146,287
2023-07-313,420.003,480.003,380.003,465.003,231.14128,773
2023-07-283,285.003,460.003,270.003,400.003,170.53159,435
2023-07-273,225.003,380.003,225.003,315.003,091.26459,242
2023-07-263,460.003,495.003,210.003,260.003,039.97475,672
2023-07-253,545.003,620.003,480.003,485.003,249.79239,151
2023-07-243,730.003,790.003,495.003,580.003,338.38644,672
2023-07-214,050.004,055.003,750.003,810.003,552.85748,229
2023-07-204,090.004,245.004,050.004,100.003,823.28544,650
2023-07-194,140.004,335.004,080.004,125.003,846.591,093,784
2023-07-184,480.004,515.004,155.004,195.003,911.871,268,670
2023-07-174,775.004,850.004,470.004,530.004,224.261,195,897
2023-07-144,800.005,320.004,705.004,930.004,597.268,122,599
2023-07-134,980.005,130.004,630.004,680.004,364.132,752,571
2023-07-124,110.005,250.004,085.005,050.004,709.1617,515,811
2023-07-114,410.004,440.004,020.004,165.003,883.892,856,117
2023-07-105,000.005,100.004,240.004,760.004,438.7410,302,990
2023-07-073,470.004,415.003,420.004,030.003,758.009,478,796
2023-07-063,535.003,550.003,465.003,490.003,254.4531,067
2023-07-053,515.003,535.003,495.003,535.003,296.4117,009
2023-07-043,500.003,520.003,455.003,515.003,277.7615,435
2023-07-033,420.003,480.003,405.003,475.003,240.4622,126
2023-06-303,330.003,430.003,330.003,420.003,189.1813,008
2023-06-293,355.003,465.003,320.003,395.003,165.8628,184
2023-06-283,350.003,415.003,340.003,390.003,161.2019,350
2023-06-273,300.003,385.003,280.003,385.003,156.5416,447
2023-06-263,265.003,300.003,235.003,300.003,077.2712,689
2023-06-233,330.003,330.003,235.003,265.003,044.6432,538
2023-06-223,340.003,345.003,290.003,345.003,119.2412,413
2023-06-213,375.003,375.003,315.003,340.003,114.579,297
2023-06-203,375.003,385.003,345.003,375.003,147.2123,927
2023-06-193,400.003,410.003,320.003,385.003,156.5419,579
2023-06-163,345.003,405.003,330.003,385.003,156.549,093
2023-06-153,400.003,400.003,315.003,345.003,119.2419,924
2023-06-143,520.003,520.003,355.003,400.003,170.5350,122
2023-06-133,555.003,575.003,505.003,520.003,282.4319,531
2023-06-123,565.003,570.003,525.003,565.003,324.3912,185
2023-06-093,545.003,565.003,520.003,565.003,324.3918,970
2023-06-083,565.003,565.003,510.003,555.003,315.069,667
2023-06-073,585.003,585.003,510.003,565.003,324.3922,911
2023-06-053,565.003,585.003,545.003,575.003,333.7124,446
2023-06-023,500.003,575.003,495.003,575.003,333.7114,905
2023-06-013,490.003,515.003,425.003,515.003,277.7635,081
2023-05-313,505.003,515.003,475.003,490.003,254.4511,051
2023-05-303,420.003,480.003,420.003,465.003,231.1413,065
2023-05-263,435.003,465.003,420.003,460.003,226.489,318
2023-05-253,500.003,500.003,445.003,455.003,221.8121,652
2023-05-243,515.003,515.003,450.003,475.003,240.4620,201
2023-05-233,555.003,560.003,500.003,510.003,273.1031,356
2023-05-223,690.003,690.003,530.003,565.003,324.3928,006
2023-05-193,505.003,550.003,475.003,550.003,310.4030,466
2023-05-183,480.003,530.003,460.003,505.003,268.4416,228
2023-05-173,375.003,495.003,315.003,480.003,245.1333,566
2023-05-163,575.003,575.003,380.003,390.003,161.2083,049
2023-05-153,630.003,650.003,530.003,575.003,333.7138,000
2023-05-123,745.003,745.003,640.003,650.003,403.6543,611
2023-05-113,780.003,780.003,730.003,740.003,487.5828,890
2023-05-103,745.003,775.003,710.003,740.003,487.5821,022
2023-05-093,835.003,835.003,730.003,745.003,492.2431,847
2023-05-083,790.003,845.003,790.003,805.003,548.1921,078
← NewerPage 14 of 21 · 1,227 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.