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%WTI98.61▲ 1.50%
← 123570.KQ stock page

eMnet Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-084,180.004,220.004,175.004,210.003,925.8639,743
2023-02-074,145.004,205.004,145.004,170.003,888.5618,316
2023-02-064,300.004,300.004,210.004,230.003,944.5118,462
2023-02-034,310.004,340.004,255.004,300.004,009.7826,578
2023-02-024,255.004,300.004,225.004,300.004,009.7826,016
2023-02-014,180.004,250.004,145.004,240.003,953.8349,194
2023-01-314,165.004,175.004,120.004,175.003,893.228,747
2023-01-304,190.004,215.004,130.004,150.003,869.9114,688
2023-01-274,165.004,205.004,145.004,190.003,907.2113,870
2023-01-264,180.004,220.004,150.004,160.003,879.2315,570
2023-01-254,155.004,180.004,135.004,155.003,874.5749,911
2023-01-204,155.004,185.004,120.004,155.003,874.5720,169
2023-01-194,195.004,195.004,135.004,155.003,874.5711,695
2023-01-184,225.004,225.004,165.004,195.003,911.8714,831
2023-01-174,265.004,265.004,200.004,210.003,925.8624,038
2023-01-164,200.004,265.004,140.004,265.003,977.1440,395
2023-01-134,130.004,200.004,130.004,180.003,897.8816,242
2023-01-124,155.004,195.004,125.004,170.003,888.5616,959
2023-01-114,130.004,170.004,055.004,155.003,874.5729,299
2023-01-104,085.004,175.004,085.004,125.003,846.5912,101
2023-01-094,125.004,165.004,100.004,115.003,837.279,048
2023-01-064,075.004,125.004,040.004,090.003,813.9613,170
2023-01-054,180.004,195.004,050.004,075.003,799.9773,310
2023-01-043,900.004,090.003,855.004,030.003,758.0060,478
2023-01-033,875.003,940.003,815.003,920.003,655.4383,690
2023-01-024,075.004,090.003,770.003,900.003,636.7870,499
2022-12-294,125.004,145.004,035.004,080.003,804.6340,423
2022-12-284,145.004,205.004,085.004,150.003,869.9167,875
2022-12-274,150.004,240.004,115.004,190.003,823.2832,515
2022-12-264,150.004,195.004,080.004,180.003,814.1662,259
2022-12-234,280.004,280.004,120.004,190.003,823.2842,354
2022-12-224,330.004,330.004,260.004,280.003,905.4016,005
2022-12-214,255.004,330.004,255.004,280.003,905.4012,347
2022-12-204,250.004,330.004,250.004,270.003,896.2827,454
2022-12-194,315.004,325.004,230.004,300.003,923.6522,112
2022-12-164,355.004,385.004,325.004,370.003,987.5325,179
2022-12-154,405.004,485.004,370.004,395.004,010.3435,427
2022-12-144,430.004,430.004,360.004,400.004,014.9018,443
2022-12-134,425.004,495.004,170.004,430.004,042.2753,533
2022-12-124,450.004,530.004,365.004,435.004,046.8413,035
2022-12-094,225.004,465.004,225.004,445.004,055.9686,957
2022-12-084,285.004,315.004,180.004,225.003,855.2249,533
2022-12-074,360.004,385.004,280.004,340.003,960.1562,266
2022-12-064,455.004,455.004,350.004,400.004,014.9058,504
2022-12-054,405.004,530.004,405.004,480.004,087.9055,415
2022-12-024,395.004,530.004,395.004,410.004,024.0337,271
2022-12-014,390.004,430.004,355.004,400.004,014.9049,407
2022-11-304,335.004,340.004,285.004,335.003,955.5925,856
2022-11-294,270.004,335.004,245.004,335.003,955.5945,299
2022-11-284,410.004,415.004,160.004,345.003,964.7167,344
2022-11-254,470.004,495.004,410.004,410.004,024.0350,672
2022-11-244,345.004,450.004,345.004,430.004,042.2767,458
2022-11-234,170.004,365.004,170.004,345.003,964.7192,660
2022-11-224,015.004,230.004,015.004,205.003,836.97107,340
2022-11-214,350.004,350.003,970.004,055.003,700.10329,056
2022-11-184,345.004,730.004,220.004,290.003,914.53520,263
2022-11-174,360.005,400.004,290.004,300.003,923.651,576,164
2022-11-164,245.004,370.004,240.004,360.003,978.4054,359
2022-11-154,100.004,275.004,100.004,265.003,891.7260,949
2022-11-144,020.004,140.004,020.004,130.003,768.5347,079
← NewerPage 16 of 21 · 1,228 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.