eMnet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 4,005.00 | 4,035.00 | 3,985.00 | 4,015.00 | 3,663.60 | 40,373 |
| 2022-11-10 | 3,960.00 | 3,985.00 | 3,915.00 | 3,975.00 | 3,627.10 | 38,634 |
| 2022-11-09 | 3,910.00 | 3,970.00 | 3,900.00 | 3,940.00 | 3,595.16 | 68,076 |
| 2022-11-08 | 3,910.00 | 3,925.00 | 3,845.00 | 3,910.00 | 3,567.79 | 43,706 |
| 2022-11-07 | 3,790.00 | 3,855.00 | 3,775.00 | 3,850.00 | 3,513.04 | 78,692 |
| 2022-11-04 | 3,770.00 | 3,770.00 | 3,750.00 | 3,770.00 | 3,440.04 | 38,441 |
| 2022-11-03 | 3,700.00 | 3,780.00 | 3,685.00 | 3,770.00 | 3,440.04 | 32,512 |
| 2022-11-02 | 3,765.00 | 3,850.00 | 3,730.00 | 3,780.00 | 3,449.16 | 77,720 |
| 2022-11-01 | 3,745.00 | 3,810.00 | 3,740.00 | 3,785.00 | 3,453.73 | 62,165 |
| 2022-10-31 | 3,740.00 | 3,795.00 | 3,680.00 | 3,745.00 | 3,417.23 | 56,393 |
| 2022-10-28 | 3,630.00 | 3,740.00 | 3,565.00 | 3,680.00 | 3,357.92 | 94,661 |
| 2022-10-27 | 3,590.00 | 3,685.00 | 3,565.00 | 3,640.00 | 3,321.42 | 63,138 |
| 2022-10-26 | 3,685.00 | 3,700.00 | 3,535.00 | 3,600.00 | 3,284.92 | 87,047 |
| 2022-10-25 | 3,715.00 | 3,725.00 | 3,635.00 | 3,670.00 | 3,348.79 | 99,943 |
| 2022-10-24 | 4,030.00 | 4,350.00 | 3,645.00 | 3,700.00 | 3,376.17 | 932,179 |
| 2022-10-21 | 3,650.00 | 3,650.00 | 3,505.00 | 3,620.00 | 3,303.17 | 147,191 |
| 2022-10-20 | 3,760.00 | 3,805.00 | 3,640.00 | 3,685.00 | 3,362.48 | 44,364 |
| 2022-10-19 | 3,830.00 | 3,915.00 | 3,730.00 | 3,810.00 | 3,476.54 | 100,738 |
| 2022-10-18 | 3,650.00 | 3,850.00 | 3,600.00 | 3,795.00 | 3,462.85 | 120,002 |
| 2022-10-17 | 3,445.00 | 3,585.00 | 3,365.00 | 3,570.00 | 3,257.54 | 135,612 |
| 2022-10-14 | 3,440.00 | 3,520.00 | 3,400.00 | 3,500.00 | 3,193.67 | 58,404 |
| 2022-10-13 | 3,380.00 | 3,450.00 | 3,200.00 | 3,325.00 | 3,033.99 | 191,755 |
| 2022-10-12 | 3,440.00 | 3,530.00 | 3,320.00 | 3,480.00 | 3,175.42 | 102,901 |
| 2022-10-11 | 3,725.00 | 3,775.00 | 3,420.00 | 3,480.00 | 3,175.42 | 144,828 |
| 2022-10-07 | 3,835.00 | 3,900.00 | 3,775.00 | 3,840.00 | 3,503.91 | 63,611 |
| 2022-10-06 | 3,650.00 | 3,855.00 | 3,605.00 | 3,810.00 | 3,476.54 | 109,296 |
| 2022-10-05 | 3,810.00 | 3,920.00 | 3,555.00 | 3,600.00 | 3,284.92 | 116,207 |
| 2022-10-04 | 3,660.00 | 3,800.00 | 3,655.00 | 3,770.00 | 3,440.04 | 89,479 |
| 2022-09-30 | 3,615.00 | 3,740.00 | 3,575.00 | 3,650.00 | 3,330.54 | 158,147 |
| 2022-09-29 | 3,940.00 | 3,940.00 | 3,640.00 | 3,760.00 | 3,430.91 | 148,409 |
| 2022-09-28 | 4,225.00 | 4,225.00 | 3,625.00 | 3,765.00 | 3,435.48 | 587,659 |
| 2022-09-27 | 4,500.00 | 4,670.00 | 4,175.00 | 4,225.00 | 3,855.22 | 500,695 |
| 2022-09-26 | 4,950.00 | 4,955.00 | 4,405.00 | 4,500.00 | 4,106.15 | 279,760 |
| 2022-09-23 | 5,130.00 | 5,580.00 | 4,950.00 | 5,050.00 | 4,608.01 | 440,797 |
| 2022-09-22 | 5,230.00 | 5,230.00 | 5,020.00 | 5,130.00 | 4,681.01 | 85,884 |
| 2022-09-21 | 5,300.00 | 5,300.00 | 5,120.00 | 5,250.00 | 4,790.51 | 62,292 |
| 2022-09-20 | 5,070.00 | 5,290.00 | 5,050.00 | 5,170.00 | 4,717.51 | 157,933 |
| 2022-09-19 | 5,260.00 | 5,370.00 | 5,060.00 | 5,070.00 | 4,626.26 | 75,657 |
| 2022-09-16 | 5,430.00 | 5,490.00 | 5,230.00 | 5,300.00 | 4,836.13 | 304,207 |
| 2022-09-15 | 5,800.00 | 5,890.00 | 5,450.00 | 5,450.00 | 4,973.00 | 656,661 |
| 2022-09-14 | 5,490.00 | 5,930.00 | 5,350.00 | 5,430.00 | 4,954.75 | 295,127 |
| 2022-09-13 | 5,700.00 | 5,700.00 | 5,550.00 | 5,580.00 | 5,091.62 | 38,585 |
| 2022-09-08 | 5,660.00 | 5,740.00 | 5,540.00 | 5,640.00 | 5,146.37 | 40,268 |
| 2022-09-07 | 5,770.00 | 5,770.00 | 5,550.00 | 5,590.00 | 5,100.75 | 61,646 |
| 2022-09-06 | 5,430.00 | 5,750.00 | 5,430.00 | 5,740.00 | 5,237.62 | 81,585 |
| 2022-09-05 | 5,670.00 | 5,750.00 | 5,500.00 | 5,610.00 | 5,119.00 | 67,242 |
| 2022-09-02 | 5,800.00 | 5,820.00 | 5,660.00 | 5,660.00 | 5,164.62 | 39,599 |
| 2022-09-01 | 5,850.00 | 5,850.00 | 5,740.00 | 5,770.00 | 5,264.99 | 30,803 |
| 2022-08-31 | 5,860.00 | 5,940.00 | 5,760.00 | 5,910.00 | 5,392.74 | 42,138 |
| 2022-08-30 | 5,670.00 | 5,880.00 | 5,670.00 | 5,860.00 | 5,347.12 | 26,412 |
| 2022-08-29 | 5,890.00 | 5,890.00 | 5,680.00 | 5,710.00 | 5,210.25 | 63,204 |
| 2022-08-26 | 6,000.00 | 6,140.00 | 5,950.00 | 5,990.00 | 5,465.74 | 109,130 |
| 2022-08-25 | 6,030.00 | 6,280.00 | 5,950.00 | 5,950.00 | 5,429.24 | 322,841 |
| 2022-08-24 | 5,860.00 | 6,180.00 | 5,840.00 | 6,090.00 | 5,556.99 | 205,881 |
| 2022-08-23 | 5,750.00 | 5,880.00 | 5,750.00 | 5,840.00 | 5,328.87 | 46,396 |
| 2022-08-22 | 6,000.00 | 6,030.00 | 5,840.00 | 5,900.00 | 5,383.62 | 43,048 |
| 2022-08-19 | 5,960.00 | 6,150.00 | 5,960.00 | 6,030.00 | 5,502.24 | 13,611 |
| 2022-08-18 | 6,030.00 | 6,150.00 | 5,960.00 | 5,990.00 | 5,465.74 | 117,601 |
| 2022-08-17 | 6,060.00 | 6,140.00 | 5,920.00 | 6,080.00 | 5,547.86 | 125,668 |
| 2022-08-16 | 6,060.00 | 6,250.00 | 5,980.00 | 6,080.00 | 5,547.86 | 91,303 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 60.0000 KRW |
| 2024-12-27 | 60.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 90.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.