eMnet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,672.00 | 1,680.00 | 1,635.00 | 1,667.00 | 1,667.00 | 2,385 |
| 2026-07-16 | 1,710.00 | 1,710.00 | 1,640.00 | 1,682.00 | 1,682.00 | 6,495 |
| 2026-07-15 | 1,710.00 | 1,710.00 | 1,670.00 | 1,698.00 | 1,698.00 | 1,396 |
| 2026-07-14 | 1,693.00 | 1,705.00 | 1,679.00 | 1,700.00 | 1,700.00 | 8,741 |
| 2026-07-13 | 1,715.00 | 1,715.00 | 1,660.00 | 1,694.00 | 1,694.00 | 2,887 |
| 2026-07-10 | 1,720.00 | 1,720.00 | 1,680.00 | 1,709.00 | 1,709.00 | 2,948 |
| 2026-07-09 | 1,765.00 | 1,772.00 | 1,699.00 | 1,699.00 | 1,699.00 | 3,016 |
| 2026-07-08 | 1,810.00 | 1,810.00 | 1,738.00 | 1,738.00 | 1,738.00 | 4,948 |
| 2026-07-07 | 1,890.00 | 1,890.00 | 1,760.00 | 1,800.00 | 1,800.00 | 4,618 |
| 2026-07-06 | 1,793.00 | 1,793.00 | 1,762.00 | 1,792.00 | 1,792.00 | 563 |
| 2026-07-03 | 1,820.00 | 1,829.00 | 1,720.00 | 1,793.00 | 1,793.00 | 11,898 |
| 2026-07-02 | 1,793.00 | 1,811.00 | 1,790.00 | 1,810.00 | 1,810.00 | 27,729 |
| 2026-07-01 | 1,756.00 | 1,790.00 | 1,737.00 | 1,790.00 | 1,790.00 | 4,152 |
| 2026-06-30 | 1,735.00 | 1,760.00 | 1,700.00 | 1,751.00 | 1,751.00 | 1,347 |
| 2026-06-29 | 1,648.00 | 1,724.00 | 1,600.00 | 1,724.00 | 1,724.00 | 4,979 |
| 2026-06-26 | 1,674.00 | 1,674.00 | 1,585.00 | 1,649.00 | 1,649.00 | 17,118 |
| 2026-06-25 | 1,706.00 | 1,706.00 | 1,647.00 | 1,664.00 | 1,664.00 | 17,286 |
| 2026-06-24 | 1,711.00 | 1,733.00 | 1,650.00 | 1,705.00 | 1,705.00 | 21,327 |
| 2026-06-23 | 1,815.00 | 1,815.00 | 1,687.00 | 1,725.00 | 1,725.00 | 25,211 |
| 2026-06-22 | 1,827.00 | 1,827.00 | 1,791.00 | 1,805.00 | 1,805.00 | 10,701 |
| 2026-06-19 | 1,865.00 | 1,865.00 | 1,813.00 | 1,827.00 | 1,827.00 | 2,855 |
| 2026-06-18 | 1,868.00 | 1,868.00 | 1,825.00 | 1,853.00 | 1,853.00 | 5,070 |
| 2026-06-17 | 1,875.00 | 1,875.00 | 1,801.00 | 1,859.00 | 1,859.00 | 4,792 |
| 2026-06-16 | 1,850.00 | 1,879.00 | 1,834.00 | 1,863.00 | 1,863.00 | 10,367 |
| 2026-06-15 | 1,800.00 | 1,849.00 | 1,786.00 | 1,849.00 | 1,849.00 | 30,005 |
| 2026-06-12 | 1,754.00 | 1,805.00 | 1,754.00 | 1,771.00 | 1,771.00 | 9,539 |
| 2026-06-11 | 1,727.00 | 1,770.00 | 1,725.00 | 1,769.00 | 1,769.00 | 13,004 |
| 2026-06-10 | 1,756.00 | 1,770.00 | 1,645.00 | 1,741.00 | 1,741.00 | 14,420 |
| 2026-06-09 | 1,631.00 | 1,775.00 | 1,616.00 | 1,775.00 | 1,775.00 | 19,520 |
| 2026-06-08 | 1,688.00 | 1,688.00 | 1,566.00 | 1,631.00 | 1,631.00 | 15,270 |
| 2026-06-05 | 1,691.00 | 1,699.00 | 1,652.00 | 1,696.00 | 1,696.00 | 5,553 |
| 2026-06-04 | 1,683.00 | 1,695.00 | 1,661.00 | 1,691.00 | 1,691.00 | 4,803 |
| 2026-06-02 | 1,637.00 | 1,699.00 | 1,637.00 | 1,697.00 | 1,697.00 | 26,424 |
| 2026-06-01 | 1,754.00 | 1,758.00 | 1,682.00 | 1,699.00 | 1,699.00 | 43,053 |
| 2026-05-29 | 1,820.00 | 1,820.00 | 1,701.00 | 1,753.00 | 1,753.00 | 67,087 |
| 2026-05-28 | 1,840.00 | 1,847.00 | 1,800.00 | 1,815.00 | 1,815.00 | 7,502 |
| 2026-05-27 | 1,883.00 | 1,884.00 | 1,810.00 | 1,827.00 | 1,827.00 | 46,102 |
| 2026-05-26 | 1,906.00 | 1,907.00 | 1,845.00 | 1,899.00 | 1,899.00 | 3,802 |
| 2026-05-22 | 1,872.00 | 1,907.00 | 1,850.00 | 1,904.00 | 1,904.00 | 7,952 |
| 2026-05-21 | 1,858.00 | 1,880.00 | 1,858.00 | 1,862.00 | 1,862.00 | 9,011 |
| 2026-05-20 | 1,875.00 | 1,876.00 | 1,827.00 | 1,858.00 | 1,858.00 | 7,962 |
| 2026-05-19 | 1,887.00 | 1,907.00 | 1,835.00 | 1,875.00 | 1,875.00 | 50,627 |
| 2026-05-18 | 1,846.00 | 1,885.00 | 1,813.00 | 1,877.00 | 1,877.00 | 59,268 |
| 2026-05-15 | 1,947.00 | 1,950.00 | 1,846.00 | 1,846.00 | 1,846.00 | 82,164 |
| 2026-05-14 | 1,955.00 | 1,955.00 | 1,910.00 | 1,943.00 | 1,943.00 | 2,633 |
| 2026-05-13 | 1,945.00 | 1,960.00 | 1,930.00 | 1,945.00 | 1,945.00 | 2,273 |
| 2026-05-12 | 1,935.00 | 1,962.00 | 1,925.00 | 1,948.00 | 1,948.00 | 11,334 |
| 2026-05-11 | 1,980.00 | 1,980.00 | 1,949.00 | 1,958.00 | 1,958.00 | 15,955 |
| 2026-05-08 | 2,015.00 | 2,030.00 | 1,960.00 | 1,980.00 | 1,980.00 | 9,742 |
| 2026-05-07 | 2,015.00 | 2,030.00 | 1,996.00 | 2,015.00 | 2,015.00 | 5,384 |
| 2026-05-06 | 2,030.00 | 2,030.00 | 1,998.00 | 2,015.00 | 2,015.00 | 9,601 |
| 2026-05-04 | 2,035.00 | 2,080.00 | 2,000.00 | 2,005.00 | 2,005.00 | 12,998 |
| 2026-04-30 | 1,999.00 | 2,035.00 | 1,995.00 | 2,020.00 | 2,020.00 | 8,590 |
| 2026-04-29 | 2,030.00 | 2,050.00 | 1,996.00 | 2,015.00 | 2,015.00 | 11,542 |
| 2026-04-28 | 2,030.00 | 2,050.00 | 1,995.00 | 2,045.00 | 2,045.00 | 10,391 |
| 2026-04-27 | 2,000.00 | 2,045.00 | 1,997.00 | 2,030.00 | 2,030.00 | 19,044 |
| 2026-04-24 | 2,010.00 | 2,050.00 | 1,923.00 | 2,020.00 | 2,020.00 | 41,238 |
| 2026-04-23 | 2,040.00 | 2,045.00 | 1,999.00 | 2,045.00 | 2,045.00 | 34,014 |
| 2026-04-22 | 2,005.00 | 2,040.00 | 1,991.00 | 2,035.00 | 2,035.00 | 13,972 |
| 2026-04-21 | 2,010.00 | 2,040.00 | 2,000.00 | 2,040.00 | 2,040.00 | 8,019 |
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.