eMnet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 2,025.00 | 2,030.00 | 1,985.00 | 2,005.00 | 2,005.00 | 12,748 |
| 2026-04-17 | 2,010.00 | 2,025.00 | 2,005.00 | 2,025.00 | 2,025.00 | 21,677 |
| 2026-04-16 | 1,963.00 | 2,000.00 | 1,903.00 | 2,000.00 | 2,000.00 | 46,076 |
| 2026-04-15 | 1,922.00 | 1,960.00 | 1,914.00 | 1,959.00 | 1,959.00 | 24,360 |
| 2026-04-14 | 1,920.00 | 1,930.00 | 1,883.00 | 1,917.00 | 1,917.00 | 13,135 |
| 2026-04-13 | 1,893.00 | 1,919.00 | 1,875.00 | 1,917.00 | 1,917.00 | 11,884 |
| 2026-04-10 | 1,878.00 | 1,892.00 | 1,875.00 | 1,892.00 | 1,892.00 | 13,933 |
| 2026-04-09 | 1,881.00 | 1,884.00 | 1,870.00 | 1,884.00 | 1,884.00 | 17,091 |
| 2026-04-08 | 1,840.00 | 1,886.00 | 1,840.00 | 1,881.00 | 1,881.00 | 5,711 |
| 2026-04-07 | 1,871.00 | 1,877.00 | 1,855.00 | 1,868.00 | 1,868.00 | 5,250 |
| 2026-04-06 | 1,873.00 | 1,885.00 | 1,845.00 | 1,883.00 | 1,883.00 | 9,606 |
| 2026-04-03 | 1,863.00 | 1,873.00 | 1,743.00 | 1,873.00 | 1,873.00 | 48,449 |
| 2026-04-02 | 1,937.00 | 1,937.00 | 1,855.00 | 1,855.00 | 1,855.00 | 33,424 |
| 2026-04-01 | 1,943.00 | 1,943.00 | 1,891.00 | 1,927.00 | 1,927.00 | 20,036 |
| 2026-03-31 | 1,925.00 | 1,944.00 | 1,922.00 | 1,940.00 | 1,940.00 | 1,021 |
| 2026-03-30 | 1,966.00 | 1,971.00 | 1,910.00 | 1,945.00 | 1,945.00 | 12,188 |
| 2026-03-27 | 1,956.00 | 1,965.00 | 1,937.00 | 1,965.00 | 1,965.00 | 8,151 |
| 2026-03-26 | 1,962.00 | 1,969.00 | 1,937.00 | 1,963.00 | 1,963.00 | 7,838 |
| 2026-03-25 | 1,967.00 | 1,970.00 | 1,943.00 | 1,952.00 | 1,952.00 | 13,353 |
| 2026-03-24 | 1,998.00 | 1,998.00 | 1,907.00 | 1,967.00 | 1,967.00 | 13,620 |
| 2026-03-23 | 1,973.00 | 1,999.00 | 1,973.00 | 1,999.00 | 1,999.00 | 14,460 |
| 2026-03-20 | 1,973.00 | 1,994.00 | 1,959.00 | 1,990.00 | 1,990.00 | 6,490 |
| 2026-03-19 | 1,975.00 | 1,984.00 | 1,961.00 | 1,975.00 | 1,975.00 | 4,343 |
| 2026-03-18 | 1,969.00 | 1,994.00 | 1,965.00 | 1,965.00 | 1,965.00 | 16,494 |
| 2026-03-17 | 1,978.00 | 1,990.00 | 1,957.00 | 1,990.00 | 1,990.00 | 3,506 |
| 2026-03-16 | 1,980.00 | 1,987.00 | 1,950.00 | 1,979.00 | 1,979.00 | 8,078 |
| 2026-03-13 | 1,935.00 | 1,979.00 | 1,935.00 | 1,972.00 | 1,972.00 | 18,704 |
| 2026-03-12 | 1,966.00 | 1,970.00 | 1,944.00 | 1,960.00 | 1,960.00 | 8,905 |
| 2026-03-11 | 1,931.00 | 1,965.00 | 1,930.00 | 1,956.00 | 1,956.00 | 9,022 |
| 2026-03-10 | 1,904.00 | 1,939.00 | 1,902.00 | 1,932.00 | 1,932.00 | 5,889 |
| 2026-03-09 | 1,906.00 | 1,906.00 | 1,884.00 | 1,904.00 | 1,904.00 | 24,275 |
| 2026-03-06 | 1,896.00 | 1,926.00 | 1,892.00 | 1,926.00 | 1,926.00 | 16,351 |
| 2026-03-05 | 1,854.00 | 1,896.00 | 1,854.00 | 1,896.00 | 1,896.00 | 14,755 |
| 2026-03-04 | 1,969.00 | 1,969.00 | 1,705.00 | 1,819.00 | 1,819.00 | 69,953 |
| 2026-03-03 | 2,015.00 | 2,015.00 | 1,970.00 | 1,975.00 | 1,975.00 | 31,493 |
| 2026-02-27 | 2,025.00 | 2,045.00 | 1,994.00 | 2,020.00 | 2,020.00 | 16,058 |
| 2026-02-26 | 2,040.00 | 2,040.00 | 1,992.00 | 2,030.00 | 2,030.00 | 29,886 |
| 2026-02-25 | 2,040.00 | 2,050.00 | 2,010.00 | 2,040.00 | 2,040.00 | 18,832 |
| 2026-02-24 | 2,010.00 | 2,040.00 | 2,000.00 | 2,035.00 | 2,035.00 | 36,632 |
| 2026-02-23 | 2,005.00 | 2,025.00 | 1,991.00 | 2,015.00 | 2,015.00 | 24,027 |
| 2026-02-20 | 1,989.00 | 2,030.00 | 1,989.00 | 2,005.00 | 2,005.00 | 14,287 |
| 2026-02-19 | 1,945.00 | 2,015.00 | 1,940.00 | 2,005.00 | 2,005.00 | 43,494 |
| 2026-02-13 | 1,946.00 | 1,953.00 | 1,931.00 | 1,949.00 | 1,949.00 | 19,330 |
| 2026-02-12 | 1,935.00 | 1,950.00 | 1,928.00 | 1,946.00 | 1,946.00 | 15,285 |
| 2026-02-11 | 1,926.00 | 1,945.00 | 1,915.00 | 1,935.00 | 1,935.00 | 22,315 |
| 2026-02-10 | 1,926.00 | 1,929.00 | 1,909.00 | 1,926.00 | 1,926.00 | 25,987 |
| 2026-02-09 | 1,900.00 | 1,913.00 | 1,900.00 | 1,908.00 | 1,908.00 | 46,592 |
| 2026-02-06 | 1,904.00 | 1,907.00 | 1,873.00 | 1,907.00 | 1,907.00 | 29,592 |
| 2026-02-05 | 1,904.00 | 1,907.00 | 1,895.00 | 1,905.00 | 1,905.00 | 10,455 |
| 2026-02-04 | 1,883.00 | 1,907.00 | 1,880.00 | 1,905.00 | 1,905.00 | 21,940 |
| 2026-02-03 | 1,880.00 | 1,887.00 | 1,857.00 | 1,883.00 | 1,883.00 | 13,434 |
| 2026-02-02 | 1,905.00 | 1,907.00 | 1,864.00 | 1,870.00 | 1,870.00 | 9,652 |
| 2026-01-30 | 1,909.00 | 1,912.00 | 1,895.00 | 1,910.00 | 1,910.00 | 17,710 |
| 2026-01-29 | 1,935.00 | 1,935.00 | 1,805.00 | 1,909.00 | 1,909.00 | 49,411 |
| 2026-01-28 | 1,960.00 | 1,960.00 | 1,926.00 | 1,935.00 | 1,935.00 | 25,161 |
| 2026-01-27 | 1,930.00 | 1,950.00 | 1,926.00 | 1,938.00 | 1,938.00 | 18,910 |
| 2026-01-26 | 1,910.00 | 1,930.00 | 1,899.00 | 1,930.00 | 1,930.00 | 14,999 |
| 2026-01-23 | 1,893.00 | 1,920.00 | 1,893.00 | 1,899.00 | 1,899.00 | 19,726 |
| 2026-01-22 | 1,911.00 | 1,911.00 | 1,900.00 | 1,908.00 | 1,908.00 | 6,481 |
| 2026-01-21 | 1,907.00 | 1,920.00 | 1,898.00 | 1,916.00 | 1,916.00 | 6,775 |
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.