See inside every stock. Pro
WatchlistPro
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%WTI98.94▲ 1.84%
← 123570.KQ stock page

eMnet Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-083,790.003,845.003,790.003,805.003,548.1921,078
2023-05-043,840.003,840.003,755.003,790.003,534.2030,007
2023-05-033,830.003,875.003,800.003,835.003,576.1727,856
2023-05-023,880.003,880.003,745.003,850.003,590.1578,748
2023-04-283,850.003,885.003,715.003,740.003,487.5862,477
2023-04-273,715.003,815.003,680.003,755.003,501.5762,070
2023-04-263,845.003,845.003,740.003,765.003,510.8927,044
2023-04-253,875.003,935.003,750.003,835.003,576.1755,426
2023-04-243,865.003,910.003,805.003,910.003,646.1031,816
2023-04-213,955.003,980.003,850.003,905.003,641.4458,898
2023-04-204,130.004,130.003,975.003,980.003,711.3867,234
2023-04-194,125.004,140.004,040.004,130.003,851.2631,753
2023-04-184,340.004,340.004,080.004,125.003,846.5987,650
2023-04-174,340.004,350.004,205.004,295.004,005.1260,692
2023-04-144,245.004,390.004,205.004,340.004,047.08229,396
2023-04-133,970.004,200.003,860.004,170.003,888.56396,236
2023-04-123,855.003,935.003,820.003,935.003,669.4243,421
2023-04-113,825.003,855.003,705.003,835.003,576.1783,925
2023-04-103,935.003,935.003,770.003,825.003,566.8453,124
2023-04-073,940.003,980.003,880.003,950.003,683.4032,750
2023-04-063,910.004,000.003,885.003,935.003,669.4287,595
2023-04-053,870.003,955.003,830.003,890.003,627.4590,437
2023-04-043,870.003,890.003,805.003,850.003,590.1530,143
2023-04-033,875.003,940.003,835.003,885.003,622.7967,821
2023-03-313,895.003,910.003,835.003,855.003,594.8244,907
2023-03-304,000.004,000.003,895.003,910.003,646.1045,772
2023-03-293,870.004,010.003,870.003,985.003,716.0462,201
2023-03-283,880.003,880.003,810.003,860.003,599.4814,036
2023-03-273,950.003,950.003,780.003,840.003,580.8344,111
2023-03-243,850.004,100.003,850.003,930.003,664.7566,327
2023-03-233,930.003,960.003,800.003,845.003,585.49107,735
2023-03-224,025.004,055.003,950.003,960.003,692.7353,577
2023-03-214,035.004,075.004,005.004,010.003,739.3520,913
2023-03-204,080.004,080.004,020.004,035.003,762.6724,900
2023-03-174,035.004,115.004,020.004,095.003,818.6246,114
2023-03-164,115.004,115.003,960.004,025.003,753.3430,807
2023-03-154,060.004,140.004,040.004,120.003,841.9335,213
2023-03-144,135.004,165.003,985.003,995.003,725.3785,242
2023-03-134,175.004,205.004,015.004,180.003,897.8881,499
2023-03-104,350.004,350.004,185.004,200.003,916.5367,485
2023-03-094,450.004,455.004,360.004,370.004,075.0661,913
2023-03-084,555.004,575.004,455.004,465.004,163.6581,333
2023-03-074,490.004,620.004,450.004,575.004,266.22109,117
2023-03-064,505.004,600.004,440.004,490.004,186.96146,540
2023-03-034,220.004,570.004,140.004,480.004,177.63755,744
2023-03-024,125.004,195.004,070.004,160.003,879.2353,084
2023-02-284,090.004,140.004,055.004,120.003,841.9344,810
2023-02-274,220.004,220.004,035.004,090.003,813.96108,453
2023-02-244,380.004,440.004,190.004,265.003,977.14128,262
2023-02-234,250.004,430.004,210.004,375.004,079.72149,065
2023-02-224,295.004,320.004,210.004,250.003,963.1665,376
2023-02-214,360.004,370.004,275.004,345.004,051.74123,402
2023-02-204,300.004,365.004,160.004,365.004,070.39555,619
2023-02-174,060.004,240.004,020.004,060.003,785.98353,703
2023-02-163,925.004,640.003,905.004,020.003,748.681,675,130
2023-02-154,080.004,085.003,880.003,925.003,660.0950,699
2023-02-144,110.004,125.004,050.004,070.003,795.3026,129
2023-02-134,255.004,280.004,110.004,110.003,832.6141,343
2023-02-104,350.004,350.004,230.004,255.003,967.8260,220
2023-02-094,230.004,325.004,210.004,295.004,005.1244,901
← NewerPage 15 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.