Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 123570.KQ stock page

eMnet Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-242,095.002,095.002,030.002,070.002,007.5619,639
2025-10-232,095.002,100.002,040.002,070.002,007.5623,956
2025-10-222,075.002,085.002,040.002,085.002,022.1012,873
2025-10-212,090.002,100.002,050.002,070.002,007.5624,313
2025-10-202,110.002,110.002,075.002,085.002,022.1024,404
2025-10-172,140.002,140.002,090.002,100.002,036.6526,660
2025-10-162,130.002,160.002,115.002,135.002,070.6031,106
2025-10-152,125.002,155.002,115.002,130.002,065.7527,823
2025-10-142,155.002,180.002,115.002,135.002,070.6031,713
2025-10-132,135.002,170.002,130.002,155.002,089.9917,837
2025-10-102,165.002,180.002,130.002,145.002,080.2937,133
2025-10-022,185.002,200.002,155.002,165.002,099.6924,243
2025-10-012,235.002,240.002,175.002,185.002,119.0924,545
2025-09-302,235.002,325.002,215.002,220.002,153.0312,246
2025-09-292,230.002,240.002,210.002,235.002,167.5821,211
2025-09-262,250.002,260.002,205.002,230.002,162.7315,055
2025-09-252,280.002,280.002,240.002,240.002,172.4316,334
2025-09-242,305.002,305.002,260.002,280.002,211.2211,606
2025-09-232,335.002,340.002,260.002,305.002,235.4717,161
2025-09-222,330.002,355.002,290.002,335.002,264.5628,053
2025-09-192,350.002,355.002,300.002,330.002,259.7124,316
2025-09-182,330.002,390.002,325.002,340.002,269.4138,712
2025-09-172,290.002,425.002,285.002,325.002,254.86219,525
2025-09-162,330.002,340.002,290.002,300.002,230.625,864
2025-09-152,300.002,325.002,270.002,290.002,220.9214,760
2025-09-122,315.002,315.002,285.002,300.002,230.6211,352
2025-09-112,290.002,320.002,285.002,300.002,230.6219,886
2025-09-102,280.002,300.002,270.002,290.002,220.9213,604
2025-09-092,280.002,285.002,245.002,280.002,211.2212,932
2025-09-082,295.002,295.002,250.002,280.002,211.228,575
2025-09-052,265.002,270.002,240.002,255.002,186.983,997
2025-09-042,295.002,305.002,235.002,250.002,182.1313,921
2025-09-032,295.002,295.002,265.002,290.002,220.9212,055
2025-09-022,250.002,320.002,240.002,270.002,201.528,284
2025-09-012,275.002,275.002,235.002,270.002,201.528,481
2025-08-292,245.002,285.002,220.002,270.002,201.5219,844
2025-08-282,260.002,275.002,235.002,245.002,177.2814,058
2025-08-272,265.002,275.002,235.002,260.002,191.838,349
2025-08-262,290.002,290.002,195.002,240.002,172.4392,738
2025-08-252,290.002,320.002,265.002,290.002,220.9236,461
2025-08-222,300.002,305.002,265.002,290.002,220.925,967
2025-08-212,250.002,305.002,250.002,290.002,220.928,847
2025-08-202,290.002,290.002,225.002,280.002,211.2211,808
2025-08-192,355.002,355.002,290.002,290.002,220.9213,388
2025-08-182,395.002,400.002,335.002,345.002,274.268,984
2025-08-142,400.002,430.002,355.002,395.002,322.7564,538
2025-08-132,370.002,415.002,340.002,385.002,313.0513,170
2025-08-122,390.002,390.002,355.002,370.002,298.5111,669
2025-08-112,400.002,420.002,355.002,385.002,313.0516,033
2025-08-082,395.002,430.002,365.002,400.002,327.6011,337
2025-08-072,400.002,400.002,365.002,385.002,313.0515,519
2025-08-062,375.002,400.002,345.002,395.002,322.7510,877
2025-08-052,320.002,385.002,320.002,375.002,303.3619,130
2025-08-042,275.002,320.002,250.002,315.002,245.1711,361
2025-08-012,335.002,345.002,270.002,275.002,206.3750,292
2025-07-312,405.002,410.002,335.002,350.002,279.1125,044
2025-07-302,410.002,415.002,375.002,390.002,317.9012,323
2025-07-292,385.002,420.002,335.002,410.002,337.3015,633
2025-07-282,400.002,400.002,335.002,365.002,293.6617,058
2025-07-252,415.002,430.002,360.002,375.002,303.3618,306
← NewerPage 5 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2960.0000 KRW
2024-12-2760.0000 KRW
2023-12-2750.0000 KRW
2022-12-2890.0000 KRW
2021-12-29200.0000 KRW
2020-12-2950.0000 KRW
2019-12-2730.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.