eMnet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 6,120.00 | 6,190.00 | 6,030.00 | 6,120.00 | 5,584.36 | 53,616 |
| 2022-08-11 | 5,980.00 | 6,290.00 | 5,900.00 | 6,150.00 | 5,611.74 | 319,622 |
| 2022-08-10 | 6,000.00 | 6,180.00 | 5,900.00 | 5,970.00 | 5,447.49 | 72,540 |
| 2022-08-09 | 6,090.00 | 6,110.00 | 5,940.00 | 5,940.00 | 5,420.12 | 60,664 |
| 2022-08-08 | 6,140.00 | 6,140.00 | 5,920.00 | 6,090.00 | 5,556.99 | 68,504 |
| 2022-08-05 | 5,900.00 | 6,050.00 | 5,850.00 | 6,050.00 | 5,520.49 | 13,087 |
| 2022-08-04 | 5,990.00 | 6,100.00 | 5,860.00 | 5,930.00 | 5,410.99 | 18,432 |
| 2022-08-03 | 5,900.00 | 6,050.00 | 5,760.00 | 5,960.00 | 5,438.37 | 40,045 |
| 2022-08-02 | 5,990.00 | 6,080.00 | 5,920.00 | 5,950.00 | 5,429.24 | 34,456 |
| 2022-08-01 | 6,110.00 | 6,110.00 | 6,030.00 | 6,050.00 | 5,520.49 | 22,106 |
| 2022-07-29 | 6,200.00 | 6,210.00 | 6,030.00 | 6,140.00 | 5,602.61 | 34,171 |
| 2022-07-28 | 6,000.00 | 6,250.00 | 6,000.00 | 6,170.00 | 5,629.99 | 105,139 |
| 2022-07-27 | 5,740.00 | 5,970.00 | 5,740.00 | 5,970.00 | 5,447.49 | 71,285 |
| 2022-07-26 | 5,630.00 | 5,800.00 | 5,580.00 | 5,790.00 | 5,283.24 | 89,750 |
| 2022-07-25 | 5,450.00 | 5,990.00 | 5,440.00 | 5,650.00 | 5,155.50 | 213,842 |
| 2022-07-22 | 5,400.00 | 5,490.00 | 5,350.00 | 5,470.00 | 4,991.25 | 45,598 |
| 2022-07-21 | 5,480.00 | 5,580.00 | 5,390.00 | 5,430.00 | 4,954.75 | 40,771 |
| 2022-07-20 | 5,540.00 | 5,600.00 | 5,430.00 | 5,510.00 | 5,027.75 | 31,030 |
| 2022-07-19 | 5,540.00 | 5,740.00 | 5,430.00 | 5,550.00 | 5,064.25 | 50,636 |
| 2022-07-18 | 5,480.00 | 5,590.00 | 5,450.00 | 5,590.00 | 5,100.75 | 51,970 |
| 2022-07-15 | 5,510.00 | 5,590.00 | 5,400.00 | 5,500.00 | 5,018.63 | 48,903 |
| 2022-07-14 | 5,490.00 | 5,600.00 | 5,410.00 | 5,530.00 | 5,046.00 | 85,173 |
| 2022-07-13 | 5,300.00 | 5,500.00 | 5,280.00 | 5,480.00 | 5,000.38 | 199,115 |
| 2022-07-12 | 5,360.00 | 5,450.00 | 5,180.00 | 5,400.00 | 4,927.38 | 39,555 |
| 2022-07-11 | 5,260.00 | 5,470.00 | 5,240.00 | 5,360.00 | 4,890.88 | 73,926 |
| 2022-07-08 | 5,280.00 | 5,450.00 | 5,240.00 | 5,340.00 | 4,872.63 | 72,025 |
| 2022-07-07 | 5,290.00 | 5,350.00 | 5,180.00 | 5,350.00 | 4,881.75 | 57,458 |
| 2022-07-06 | 5,170.00 | 5,570.00 | 5,060.00 | 5,280.00 | 4,817.88 | 75,949 |
| 2022-07-05 | 5,270.00 | 5,340.00 | 5,090.00 | 5,180.00 | 4,726.63 | 54,671 |
| 2022-07-04 | 5,320.00 | 5,370.00 | 5,030.00 | 5,150.00 | 4,699.26 | 81,725 |
| 2022-07-01 | 5,380.00 | 5,460.00 | 5,240.00 | 5,310.00 | 4,845.25 | 29,275 |
| 2022-06-30 | 5,420.00 | 5,470.00 | 5,340.00 | 5,380.00 | 4,909.13 | 20,434 |
| 2022-06-29 | 5,420.00 | 5,480.00 | 5,310.00 | 5,470.00 | 4,991.25 | 10,801 |
| 2022-06-28 | 5,440.00 | 5,490.00 | 5,310.00 | 5,420.00 | 4,945.63 | 17,397 |
| 2022-06-27 | 5,540.00 | 5,600.00 | 5,430.00 | 5,430.00 | 4,954.75 | 41,567 |
| 2022-06-24 | 5,340.00 | 5,530.00 | 5,290.00 | 5,520.00 | 5,036.88 | 14,197 |
| 2022-06-23 | 5,460.00 | 5,460.00 | 5,240.00 | 5,340.00 | 4,872.63 | 32,046 |
| 2022-06-22 | 5,450.00 | 5,590.00 | 5,420.00 | 5,460.00 | 4,982.13 | 19,480 |
| 2022-06-21 | 5,150.00 | 5,600.00 | 5,150.00 | 5,500.00 | 5,018.63 | 58,699 |
| 2022-06-20 | 5,440.00 | 5,650.00 | 5,260.00 | 5,390.00 | 4,918.25 | 47,228 |
| 2022-06-17 | 5,450.00 | 5,510.00 | 5,260.00 | 5,480.00 | 5,000.38 | 23,257 |
| 2022-06-16 | 5,450.00 | 5,550.00 | 5,390.00 | 5,480.00 | 5,000.38 | 12,962 |
| 2022-06-15 | 5,760.00 | 5,760.00 | 5,300.00 | 5,390.00 | 4,918.25 | 59,438 |
| 2022-06-14 | 5,650.00 | 5,680.00 | 5,510.00 | 5,520.00 | 5,036.88 | 44,952 |
| 2022-06-13 | 5,870.00 | 5,870.00 | 5,680.00 | 5,750.00 | 5,246.74 | 55,746 |
| 2022-06-10 | 6,050.00 | 6,050.00 | 5,900.00 | 5,960.00 | 5,438.37 | 32,485 |
| 2022-06-09 | 5,920.00 | 5,930.00 | 5,820.00 | 5,920.00 | 5,401.87 | 13,106 |
| 2022-06-08 | 5,900.00 | 5,950.00 | 5,830.00 | 5,920.00 | 5,401.87 | 10,698 |
| 2022-06-07 | 5,910.00 | 5,940.00 | 5,750.00 | 5,900.00 | 5,383.62 | 47,355 |
| 2022-06-03 | 6,000.00 | 6,050.00 | 5,920.00 | 5,960.00 | 5,438.37 | 31,176 |
| 2022-06-02 | 6,040.00 | 6,050.00 | 5,900.00 | 5,980.00 | 5,456.61 | 32,074 |
| 2022-05-31 | 6,030.00 | 6,070.00 | 5,980.00 | 6,040.00 | 5,511.36 | 28,932 |
| 2022-05-30 | 5,830.00 | 6,050.00 | 5,830.00 | 6,030.00 | 5,502.24 | 93,462 |
| 2022-05-27 | 5,690.00 | 5,910.00 | 5,660.00 | 5,820.00 | 5,310.62 | 102,383 |
| 2022-05-26 | 5,630.00 | 5,710.00 | 5,590.00 | 5,640.00 | 5,146.37 | 44,659 |
| 2022-05-25 | 5,660.00 | 5,750.00 | 5,600.00 | 5,690.00 | 5,192.00 | 100,649 |
| 2022-05-24 | 5,730.00 | 5,840.00 | 5,680.00 | 5,730.00 | 5,228.50 | 86,644 |
| 2022-05-23 | 5,770.00 | 5,880.00 | 5,660.00 | 5,820.00 | 5,310.62 | 142,027 |
| 2022-05-20 | 5,810.00 | 5,900.00 | 5,740.00 | 5,840.00 | 5,328.87 | 119,032 |
| 2022-05-19 | 5,710.00 | 5,840.00 | 5,580.00 | 5,800.00 | 5,292.37 | 196,740 |
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.