eMnet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 6,400.00 | 6,430.00 | 6,250.00 | 6,300.00 | 5,568.40 | 32,767 |
| 2021-11-19 | 6,480.00 | 6,480.00 | 6,350.00 | 6,440.00 | 5,692.14 | 26,285 |
| 2021-11-18 | 6,420.00 | 6,530.00 | 6,400.00 | 6,490.00 | 5,736.34 | 21,950 |
| 2021-11-17 | 6,540.00 | 6,600.00 | 6,450.00 | 6,520.00 | 5,762.85 | 18,792 |
| 2021-11-16 | 6,620.00 | 6,640.00 | 6,360.00 | 6,600.00 | 5,833.56 | 60,211 |
| 2021-11-15 | 6,690.00 | 6,850.00 | 6,610.00 | 6,610.00 | 5,842.40 | 92,856 |
| 2021-11-12 | 6,230.00 | 6,710.00 | 6,150.00 | 6,690.00 | 5,913.11 | 87,010 |
| 2021-11-11 | 5,870.00 | 7,080.00 | 5,870.00 | 6,300.00 | 5,568.40 | 214,278 |
| 2021-11-10 | 6,280.00 | 6,280.00 | 6,030.00 | 6,040.00 | 5,338.59 | 54,023 |
| 2021-11-09 | 6,290.00 | 6,450.00 | 6,220.00 | 6,280.00 | 5,550.72 | 16,623 |
| 2021-11-08 | 6,350.00 | 6,400.00 | 6,250.00 | 6,330.00 | 5,594.92 | 20,331 |
| 2021-11-05 | 6,450.00 | 6,470.00 | 6,300.00 | 6,350.00 | 5,612.59 | 29,455 |
| 2021-11-04 | 6,420.00 | 6,520.00 | 6,390.00 | 6,450.00 | 5,700.98 | 17,970 |
| 2021-11-03 | 6,540.00 | 6,640.00 | 6,330.00 | 6,420.00 | 5,674.47 | 22,231 |
| 2021-11-02 | 6,800.00 | 6,800.00 | 6,440.00 | 6,570.00 | 5,807.05 | 21,019 |
| 2021-11-01 | 6,580.00 | 6,680.00 | 6,440.00 | 6,440.00 | 5,692.14 | 22,530 |
| 2021-10-29 | 6,670.00 | 6,750.00 | 6,510.00 | 6,570.00 | 5,807.05 | 25,632 |
| 2021-10-28 | 6,640.00 | 6,800.00 | 6,600.00 | 6,670.00 | 5,895.43 | 11,780 |
| 2021-10-27 | 6,740.00 | 6,840.00 | 6,630.00 | 6,680.00 | 5,904.27 | 7,667 |
| 2021-10-26 | 6,710.00 | 6,850.00 | 6,670.00 | 6,670.00 | 5,895.43 | 10,653 |
| 2021-10-25 | 6,560.00 | 6,700.00 | 6,510.00 | 6,700.00 | 5,921.95 | 11,296 |
| 2021-10-22 | 6,560.00 | 6,620.00 | 6,440.00 | 6,580.00 | 5,815.88 | 17,209 |
| 2021-10-21 | 6,640.00 | 6,720.00 | 6,500.00 | 6,500.00 | 5,745.17 | 11,950 |
| 2021-10-20 | 6,630.00 | 6,980.00 | 6,590.00 | 6,700.00 | 5,921.95 | 34,266 |
| 2021-10-19 | 6,780.00 | 6,780.00 | 6,570.00 | 6,680.00 | 5,904.27 | 29,376 |
| 2021-10-18 | 6,580.00 | 7,200.00 | 6,570.00 | 6,790.00 | 6,001.50 | 44,205 |
| 2021-10-15 | 6,570.00 | 6,660.00 | 6,450.00 | 6,580.00 | 5,815.88 | 15,830 |
| 2021-10-14 | 6,450.00 | 6,690.00 | 6,440.00 | 6,570.00 | 5,807.05 | 13,049 |
← NewerPage 21 of 21 · 1,228 trading days
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.