eMnet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6,180.00 | 6,790.00 | 5,730.00 | 5,820.00 | 5,310.62 | 1,129,818 |
| 2022-05-17 | 5,900.00 | 5,930.00 | 5,590.00 | 5,800.00 | 5,292.37 | 172,464 |
| 2022-05-16 | 5,910.00 | 6,170.00 | 5,820.00 | 5,950.00 | 5,429.24 | 72,440 |
| 2022-05-13 | 5,920.00 | 6,140.00 | 5,860.00 | 5,900.00 | 5,383.62 | 49,385 |
| 2022-05-12 | 5,970.00 | 6,100.00 | 5,740.00 | 5,920.00 | 5,401.87 | 90,467 |
| 2022-05-11 | 6,040.00 | 6,090.00 | 5,880.00 | 5,970.00 | 5,447.49 | 48,128 |
| 2022-05-10 | 6,000.00 | 6,110.00 | 5,840.00 | 6,070.00 | 5,538.74 | 46,167 |
| 2022-05-09 | 6,190.00 | 6,290.00 | 6,050.00 | 6,100.00 | 5,566.11 | 27,675 |
| 2022-05-06 | 6,270.00 | 6,270.00 | 6,140.00 | 6,190.00 | 5,648.23 | 31,750 |
| 2022-05-04 | 6,310.00 | 6,320.00 | 6,220.00 | 6,300.00 | 5,748.61 | 18,005 |
| 2022-05-03 | 6,340.00 | 6,350.00 | 6,240.00 | 6,310.00 | 5,757.73 | 33,660 |
| 2022-05-02 | 6,280.00 | 6,350.00 | 6,210.00 | 6,300.00 | 5,748.61 | 20,579 |
| 2022-04-29 | 6,230.00 | 6,390.00 | 6,220.00 | 6,340.00 | 5,785.11 | 59,501 |
| 2022-04-28 | 6,190.00 | 6,290.00 | 6,120.00 | 6,290.00 | 5,739.48 | 72,389 |
| 2022-04-27 | 6,220.00 | 6,270.00 | 6,090.00 | 6,200.00 | 5,657.36 | 52,590 |
| 2022-04-26 | 6,200.00 | 6,380.00 | 6,200.00 | 6,280.00 | 5,730.36 | 82,885 |
| 2022-04-25 | 6,350.00 | 6,350.00 | 6,200.00 | 6,200.00 | 5,657.36 | 76,104 |
| 2022-04-22 | 6,350.00 | 6,470.00 | 6,270.00 | 6,420.00 | 5,858.10 | 63,165 |
| 2022-04-21 | 6,500.00 | 6,520.00 | 6,390.00 | 6,400.00 | 5,839.86 | 34,447 |
| 2022-04-20 | 6,500.00 | 6,500.00 | 6,420.00 | 6,480.00 | 5,912.85 | 28,395 |
| 2022-04-19 | 6,430.00 | 6,530.00 | 6,410.00 | 6,490.00 | 5,921.98 | 43,884 |
| 2022-04-18 | 6,530.00 | 6,570.00 | 6,400.00 | 6,430.00 | 5,867.23 | 52,562 |
| 2022-04-15 | 6,550.00 | 6,570.00 | 6,410.00 | 6,540.00 | 5,967.60 | 51,184 |
| 2022-04-14 | 6,570.00 | 6,620.00 | 6,480.00 | 6,510.00 | 5,940.23 | 45,683 |
| 2022-04-13 | 6,450.00 | 6,570.00 | 6,450.00 | 6,570.00 | 5,994.98 | 21,752 |
| 2022-04-12 | 6,580.00 | 6,590.00 | 6,460.00 | 6,480.00 | 5,912.85 | 43,132 |
| 2022-04-11 | 6,520.00 | 6,690.00 | 6,490.00 | 6,630.00 | 6,049.72 | 31,916 |
| 2022-04-08 | 6,580.00 | 6,660.00 | 6,510.00 | 6,580.00 | 6,004.10 | 33,224 |
| 2022-04-07 | 6,660.00 | 6,660.00 | 6,500.00 | 6,650.00 | 6,067.97 | 86,084 |
| 2022-04-06 | 6,670.00 | 6,750.00 | 6,620.00 | 6,720.00 | 6,131.85 | 55,212 |
| 2022-04-05 | 6,690.00 | 6,780.00 | 6,550.00 | 6,730.00 | 6,140.97 | 117,990 |
| 2022-04-04 | 6,280.00 | 6,650.00 | 6,280.00 | 6,640.00 | 6,058.85 | 89,732 |
| 2022-04-01 | 6,330.00 | 6,390.00 | 6,270.00 | 6,350.00 | 5,794.23 | 24,483 |
| 2022-03-31 | 6,270.00 | 6,350.00 | 6,200.00 | 6,350.00 | 5,794.23 | 22,885 |
| 2022-03-30 | 6,170.00 | 6,300.00 | 6,050.00 | 6,300.00 | 5,748.61 | 65,137 |
| 2022-03-29 | 6,170.00 | 6,360.00 | 6,170.00 | 6,190.00 | 5,648.23 | 38,225 |
| 2022-03-28 | 6,220.00 | 6,280.00 | 6,170.00 | 6,230.00 | 5,684.73 | 34,851 |
| 2022-03-25 | 6,210.00 | 6,300.00 | 6,170.00 | 6,280.00 | 5,730.36 | 44,913 |
| 2022-03-24 | 6,100.00 | 6,250.00 | 6,100.00 | 6,220.00 | 5,675.61 | 52,634 |
| 2022-03-23 | 6,180.00 | 6,250.00 | 6,090.00 | 6,130.00 | 5,593.49 | 23,961 |
| 2022-03-22 | 6,060.00 | 6,210.00 | 5,860.00 | 6,180.00 | 5,639.11 | 62,159 |
| 2022-03-21 | 6,150.00 | 6,200.00 | 6,030.00 | 6,060.00 | 5,529.61 | 45,527 |
| 2022-03-18 | 6,300.00 | 6,320.00 | 6,150.00 | 6,150.00 | 5,611.74 | 49,553 |
| 2022-03-17 | 6,170.00 | 6,320.00 | 6,170.00 | 6,300.00 | 5,748.61 | 44,473 |
| 2022-03-16 | 6,130.00 | 6,180.00 | 6,060.00 | 6,160.00 | 5,620.86 | 41,418 |
| 2022-03-15 | 6,000.00 | 6,130.00 | 5,970.00 | 6,130.00 | 5,593.49 | 25,005 |
| 2022-03-14 | 6,150.00 | 6,350.00 | 5,950.00 | 6,060.00 | 5,529.61 | 31,733 |
| 2022-03-11 | 5,990.00 | 6,240.00 | 5,970.00 | 6,110.00 | 5,575.24 | 30,241 |
| 2022-03-10 | 5,990.00 | 6,060.00 | 5,910.00 | 5,990.00 | 5,465.74 | 41,006 |
| 2022-03-08 | 6,010.00 | 6,060.00 | 5,900.00 | 5,990.00 | 5,465.74 | 63,504 |
| 2022-03-07 | 6,220.00 | 6,280.00 | 6,060.00 | 6,060.00 | 5,529.61 | 54,833 |
| 2022-03-04 | 6,260.00 | 6,500.00 | 6,210.00 | 6,290.00 | 5,739.48 | 21,853 |
| 2022-03-03 | 6,320.00 | 6,360.00 | 6,230.00 | 6,260.00 | 5,712.11 | 37,821 |
| 2022-03-02 | 6,350.00 | 6,380.00 | 6,110.00 | 6,350.00 | 5,794.23 | 34,671 |
| 2022-02-28 | 6,330.00 | 6,380.00 | 6,210.00 | 6,380.00 | 5,821.61 | 34,871 |
| 2022-02-25 | 6,240.00 | 6,490.00 | 6,240.00 | 6,240.00 | 5,693.86 | 52,031 |
| 2022-02-24 | 6,470.00 | 6,470.00 | 6,190.00 | 6,320.00 | 5,766.86 | 51,272 |
| 2022-02-23 | 6,360.00 | 6,480.00 | 6,300.00 | 6,470.00 | 5,903.73 | 49,987 |
| 2022-02-22 | 6,370.00 | 6,420.00 | 6,240.00 | 6,400.00 | 5,839.86 | 25,803 |
| 2022-02-21 | 6,430.00 | 6,450.00 | 6,300.00 | 6,430.00 | 5,867.23 | 25,039 |
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.