eMnet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 6,310.00 | 6,430.00 | 6,180.00 | 6,410.00 | 5,848.98 | 56,444 |
| 2022-02-17 | 6,330.00 | 6,380.00 | 6,200.00 | 6,340.00 | 5,785.11 | 65,326 |
| 2022-02-16 | 6,300.00 | 6,380.00 | 6,130.00 | 6,330.00 | 5,775.98 | 28,507 |
| 2022-02-15 | 6,070.00 | 6,200.00 | 6,000.00 | 6,080.00 | 5,547.86 | 71,043 |
| 2022-02-14 | 6,340.00 | 6,340.00 | 6,070.00 | 6,070.00 | 5,538.74 | 18,990 |
| 2022-02-11 | 6,380.00 | 6,380.00 | 6,230.00 | 6,360.00 | 5,803.36 | 27,179 |
| 2022-02-10 | 6,410.00 | 6,450.00 | 6,290.00 | 6,380.00 | 5,821.61 | 16,767 |
| 2022-02-09 | 6,350.00 | 6,400.00 | 6,240.00 | 6,390.00 | 5,830.73 | 49,884 |
| 2022-02-08 | 6,210.00 | 6,380.00 | 6,180.00 | 6,300.00 | 5,748.61 | 55,904 |
| 2022-02-07 | 6,110.00 | 6,290.00 | 6,040.00 | 6,210.00 | 5,666.48 | 43,279 |
| 2022-02-04 | 5,910.00 | 6,350.00 | 5,910.00 | 6,050.00 | 5,520.49 | 29,132 |
| 2022-02-03 | 5,870.00 | 6,400.00 | 5,850.00 | 5,950.00 | 5,429.24 | 49,252 |
| 2022-01-28 | 5,720.00 | 5,830.00 | 5,580.00 | 5,700.00 | 5,201.12 | 48,604 |
| 2022-01-27 | 5,890.00 | 5,950.00 | 5,640.00 | 5,740.00 | 5,237.62 | 108,401 |
| 2022-01-26 | 5,850.00 | 6,000.00 | 5,770.00 | 5,940.00 | 5,420.12 | 92,203 |
| 2022-01-25 | 6,100.00 | 6,110.00 | 5,770.00 | 5,920.00 | 5,401.87 | 86,972 |
| 2022-01-24 | 6,250.00 | 6,250.00 | 5,980.00 | 6,150.00 | 5,611.74 | 40,220 |
| 2022-01-21 | 6,040.00 | 6,390.00 | 6,040.00 | 6,180.00 | 5,639.11 | 19,951 |
| 2022-01-20 | 6,050.00 | 6,410.00 | 6,030.00 | 6,290.00 | 5,739.48 | 39,559 |
| 2022-01-19 | 6,030.00 | 6,150.00 | 5,970.00 | 6,110.00 | 5,575.24 | 55,381 |
| 2022-01-18 | 6,300.00 | 6,350.00 | 6,110.00 | 6,110.00 | 5,575.24 | 34,440 |
| 2022-01-17 | 6,500.00 | 6,500.00 | 6,250.00 | 6,250.00 | 5,702.98 | 62,715 |
| 2022-01-14 | 6,650.00 | 6,660.00 | 6,340.00 | 6,500.00 | 5,931.10 | 72,684 |
| 2022-01-13 | 6,750.00 | 6,780.00 | 6,610.00 | 6,700.00 | 6,113.60 | 37,267 |
| 2022-01-12 | 6,500.00 | 6,800.00 | 6,490.00 | 6,750.00 | 6,159.22 | 49,493 |
| 2022-01-11 | 6,650.00 | 6,700.00 | 6,500.00 | 6,500.00 | 5,931.10 | 63,004 |
| 2022-01-10 | 6,810.00 | 6,900.00 | 6,660.00 | 6,750.00 | 6,159.22 | 46,709 |
| 2022-01-07 | 6,850.00 | 6,850.00 | 6,720.00 | 6,850.00 | 6,250.47 | 42,258 |
| 2022-01-06 | 6,790.00 | 6,980.00 | 6,690.00 | 6,770.00 | 6,177.47 | 54,556 |
| 2022-01-05 | 6,970.00 | 6,970.00 | 6,810.00 | 6,870.00 | 6,268.72 | 49,905 |
| 2022-01-04 | 6,820.00 | 6,900.00 | 6,710.00 | 6,890.00 | 6,286.97 | 48,652 |
| 2022-01-03 | 6,800.00 | 6,900.00 | 6,740.00 | 6,810.00 | 6,213.97 | 91,275 |
| 2021-12-30 | 6,720.00 | 6,880.00 | 6,620.00 | 6,800.00 | 6,204.85 | 232,826 |
| 2021-12-29 | 6,380.00 | 6,860.00 | 6,340.00 | 6,720.00 | 6,131.85 | 202,835 |
| 2021-12-28 | 6,270.00 | 6,490.00 | 6,270.00 | 6,380.00 | 5,639.11 | 279,445 |
| 2021-12-27 | 6,400.00 | 6,410.00 | 6,290.00 | 6,290.00 | 5,559.56 | 135,535 |
| 2021-12-24 | 6,430.00 | 6,430.00 | 6,290.00 | 6,340.00 | 5,603.76 | 141,525 |
| 2021-12-23 | 6,390.00 | 6,470.00 | 6,320.00 | 6,320.00 | 5,586.08 | 113,118 |
| 2021-12-22 | 6,350.00 | 6,490.00 | 6,310.00 | 6,310.00 | 5,577.24 | 35,366 |
| 2021-12-21 | 6,270.00 | 6,480.00 | 6,250.00 | 6,340.00 | 5,603.76 | 97,758 |
| 2021-12-20 | 6,360.00 | 6,390.00 | 6,230.00 | 6,390.00 | 5,647.95 | 61,988 |
| 2021-12-17 | 6,310.00 | 6,500.00 | 6,260.00 | 6,430.00 | 5,683.30 | 40,572 |
| 2021-12-16 | 6,370.00 | 6,500.00 | 6,310.00 | 6,330.00 | 5,594.92 | 46,755 |
| 2021-12-15 | 6,330.00 | 6,440.00 | 6,310.00 | 6,360.00 | 5,621.43 | 32,857 |
| 2021-12-14 | 6,300.00 | 6,480.00 | 6,270.00 | 6,450.00 | 5,700.98 | 78,432 |
| 2021-12-13 | 6,350.00 | 6,490.00 | 6,280.00 | 6,480.00 | 5,727.50 | 64,634 |
| 2021-12-10 | 6,300.00 | 6,400.00 | 6,230.00 | 6,400.00 | 5,656.79 | 31,795 |
| 2021-12-09 | 6,290.00 | 6,400.00 | 6,150.00 | 6,350.00 | 5,612.59 | 63,691 |
| 2021-12-08 | 6,300.00 | 6,310.00 | 6,140.00 | 6,250.00 | 5,524.21 | 100,772 |
| 2021-12-07 | 6,060.00 | 6,270.00 | 6,060.00 | 6,270.00 | 5,541.88 | 130,088 |
| 2021-12-06 | 5,850.00 | 6,070.00 | 5,760.00 | 6,060.00 | 5,356.27 | 101,001 |
| 2021-12-03 | 5,640.00 | 5,980.00 | 5,640.00 | 5,810.00 | 5,135.30 | 65,479 |
| 2021-12-02 | 5,650.00 | 6,070.00 | 5,520.00 | 5,700.00 | 5,038.08 | 126,588 |
| 2021-12-01 | 5,680.00 | 5,760.00 | 5,480.00 | 5,700.00 | 5,038.08 | 278,603 |
| 2021-11-30 | 5,670.00 | 7,310.00 | 5,630.00 | 5,800.00 | 5,126.46 | 3,520,711 |
| 2021-11-29 | 5,500.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,038.08 | 53,031 |
| 2021-11-26 | 6,020.00 | 6,040.00 | 5,860.00 | 5,870.00 | 5,188.33 | 33,773 |
| 2021-11-25 | 6,030.00 | 6,120.00 | 6,000.00 | 6,040.00 | 5,338.59 | 20,954 |
| 2021-11-24 | 6,020.00 | 6,070.00 | 6,010.00 | 6,060.00 | 5,356.27 | 18,308 |
| 2021-11-23 | 6,280.00 | 6,280.00 | 6,030.00 | 6,050.00 | 5,347.43 | 51,095 |
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.