eMnet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1,907.00 | 1,920.00 | 1,898.00 | 1,916.00 | 1,916.00 | 6,775 |
| 2026-01-20 | 1,905.00 | 1,910.00 | 1,881.00 | 1,907.00 | 1,907.00 | 13,750 |
| 2026-01-19 | 1,947.00 | 1,947.00 | 1,905.00 | 1,905.00 | 1,905.00 | 24,277 |
| 2026-01-16 | 1,940.00 | 1,960.00 | 1,905.00 | 1,947.00 | 1,947.00 | 12,188 |
| 2026-01-15 | 1,889.00 | 1,925.00 | 1,881.00 | 1,924.00 | 1,924.00 | 16,084 |
| 2026-01-14 | 1,874.00 | 1,889.00 | 1,872.00 | 1,888.00 | 1,888.00 | 14,877 |
| 2026-01-13 | 1,876.00 | 1,889.00 | 1,872.00 | 1,874.00 | 1,874.00 | 12,361 |
| 2026-01-12 | 1,881.00 | 1,882.00 | 1,873.00 | 1,876.00 | 1,876.00 | 31,886 |
| 2026-01-09 | 1,889.00 | 1,895.00 | 1,872.00 | 1,881.00 | 1,881.00 | 15,934 |
| 2026-01-08 | 1,901.00 | 1,908.00 | 1,888.00 | 1,898.00 | 1,898.00 | 16,535 |
| 2026-01-07 | 1,914.00 | 1,925.00 | 1,901.00 | 1,905.00 | 1,905.00 | 21,384 |
| 2026-01-06 | 1,937.00 | 1,944.00 | 1,914.00 | 1,920.00 | 1,920.00 | 10,113 |
| 2026-01-05 | 1,935.00 | 1,945.00 | 1,926.00 | 1,937.00 | 1,937.00 | 15,093 |
| 2026-01-02 | 1,942.00 | 1,948.00 | 1,923.00 | 1,935.00 | 1,935.00 | 7,247 |
| 2025-12-30 | 1,975.00 | 1,976.00 | 1,918.00 | 1,942.00 | 1,942.00 | 33,276 |
| 2025-12-29 | 1,989.00 | 2,015.00 | 1,956.00 | 1,975.00 | 1,975.00 | 29,213 |
| 2025-12-26 | 1,985.00 | 1,995.00 | 1,979.00 | 1,989.00 | 1,929.00 | 4,223 |
| 2025-12-24 | 1,994.00 | 2,000.00 | 1,983.00 | 1,985.00 | 1,925.12 | 6,514 |
| 2025-12-23 | 1,994.00 | 1,994.00 | 1,983.00 | 1,994.00 | 1,933.85 | 6,517 |
| 2025-12-22 | 1,999.00 | 1,999.00 | 1,982.00 | 1,994.00 | 1,933.85 | 9,276 |
| 2025-12-19 | 1,981.00 | 1,996.00 | 1,975.00 | 1,987.00 | 1,927.06 | 9,959 |
| 2025-12-18 | 1,990.00 | 1,997.00 | 1,970.00 | 1,978.00 | 1,918.33 | 8,074 |
| 2025-12-17 | 1,998.00 | 2,005.00 | 1,980.00 | 1,990.00 | 1,929.97 | 8,954 |
| 2025-12-16 | 2,000.00 | 2,030.00 | 1,986.00 | 1,998.00 | 1,937.73 | 5,810 |
| 2025-12-15 | 2,030.00 | 2,030.00 | 1,984.00 | 1,997.00 | 1,936.76 | 18,358 |
| 2025-12-12 | 2,030.00 | 2,040.00 | 2,005.00 | 2,030.00 | 1,968.76 | 6,078 |
| 2025-12-11 | 2,045.00 | 2,075.00 | 1,999.00 | 2,030.00 | 1,968.76 | 29,029 |
| 2025-12-10 | 1,975.00 | 2,080.00 | 1,965.00 | 2,045.00 | 1,983.31 | 47,614 |
| 2025-12-09 | 1,943.00 | 1,980.00 | 1,943.00 | 1,975.00 | 1,915.42 | 13,690 |
| 2025-12-08 | 1,967.00 | 1,980.00 | 1,945.00 | 1,962.00 | 1,902.81 | 21,157 |
| 2025-12-05 | 1,939.00 | 2,245.00 | 1,929.00 | 1,960.00 | 1,900.87 | 472,794 |
| 2025-12-04 | 1,950.00 | 1,961.00 | 1,939.00 | 1,939.00 | 1,880.51 | 13,250 |
| 2025-12-03 | 1,945.00 | 1,956.00 | 1,939.00 | 1,951.00 | 1,892.15 | 2,705 |
| 2025-12-02 | 1,930.00 | 1,957.00 | 1,927.00 | 1,946.00 | 1,887.30 | 41,233 |
| 2025-12-01 | 1,943.00 | 1,946.00 | 1,927.00 | 1,941.00 | 1,882.45 | 21,918 |
| 2025-11-28 | 1,944.00 | 1,959.00 | 1,923.00 | 1,944.00 | 1,885.36 | 12,559 |
| 2025-11-27 | 1,935.00 | 1,953.00 | 1,927.00 | 1,944.00 | 1,885.36 | 6,451 |
| 2025-11-26 | 1,950.00 | 1,950.00 | 1,920.00 | 1,937.00 | 1,878.57 | 8,484 |
| 2025-11-25 | 1,931.00 | 1,944.00 | 1,930.00 | 1,940.00 | 1,881.48 | 3,732 |
| 2025-11-24 | 1,964.00 | 1,970.00 | 1,938.00 | 1,944.00 | 1,885.36 | 9,908 |
| 2025-11-21 | 1,978.00 | 1,985.00 | 1,950.00 | 1,980.00 | 1,920.27 | 9,404 |
| 2025-11-20 | 1,955.00 | 1,979.00 | 1,923.00 | 1,979.00 | 1,919.30 | 23,239 |
| 2025-11-19 | 1,950.00 | 1,957.00 | 1,911.00 | 1,955.00 | 1,896.03 | 22,638 |
| 2025-11-18 | 1,963.00 | 1,977.00 | 1,950.00 | 1,950.00 | 1,891.18 | 17,199 |
| 2025-11-17 | 1,972.00 | 2,000.00 | 1,963.00 | 1,980.00 | 1,920.27 | 23,665 |
| 2025-11-14 | 2,030.00 | 2,045.00 | 1,975.00 | 1,980.00 | 1,920.27 | 46,852 |
| 2025-11-13 | 2,015.00 | 2,035.00 | 2,000.00 | 2,030.00 | 1,968.76 | 18,858 |
| 2025-11-12 | 2,010.00 | 2,025.00 | 1,992.00 | 2,015.00 | 1,954.22 | 19,025 |
| 2025-11-11 | 2,000.00 | 2,035.00 | 1,996.00 | 2,015.00 | 1,954.22 | 20,224 |
| 2025-11-10 | 1,995.00 | 2,060.00 | 1,980.00 | 2,000.00 | 1,939.67 | 24,709 |
| 2025-11-07 | 1,986.00 | 2,020.00 | 1,974.00 | 1,998.00 | 1,937.73 | 22,172 |
| 2025-11-06 | 2,010.00 | 2,010.00 | 1,985.00 | 1,997.00 | 1,936.76 | 26,601 |
| 2025-11-05 | 2,050.00 | 2,055.00 | 1,982.00 | 1,984.00 | 1,924.15 | 54,321 |
| 2025-11-04 | 2,175.00 | 2,390.00 | 2,030.00 | 2,040.00 | 1,978.46 | 785,167 |
| 2025-11-03 | 2,000.00 | 2,045.00 | 1,968.00 | 2,045.00 | 1,983.31 | 173,337 |
| 2025-10-31 | 2,020.00 | 2,020.00 | 1,992.00 | 1,997.00 | 1,936.76 | 18,081 |
| 2025-10-30 | 2,035.00 | 2,075.00 | 1,996.00 | 2,020.00 | 1,959.06 | 50,749 |
| 2025-10-29 | 2,070.00 | 2,070.00 | 2,020.00 | 2,035.00 | 1,973.61 | 11,475 |
| 2025-10-28 | 2,070.00 | 2,070.00 | 2,010.00 | 2,070.00 | 2,007.56 | 35,810 |
| 2025-10-27 | 2,070.00 | 2,090.00 | 2,035.00 | 2,075.00 | 2,012.41 | 26,535 |
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.