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
2025-07-242,435.002,445.002,395.002,400.002,327.6023,868
2025-07-232,450.002,450.002,410.002,435.002,361.5518,730
2025-07-222,465.002,470.002,430.002,450.002,376.0921,135
2025-07-212,430.002,470.002,415.002,465.002,390.6418,345
2025-07-182,435.002,465.002,430.002,430.002,356.7034,588
2025-07-172,465.002,490.002,430.002,450.002,376.0974,380
2025-07-162,490.002,490.002,460.002,470.002,395.4923,030
2025-07-152,475.002,495.002,460.002,480.002,405.1920,177
2025-07-142,485.002,495.002,455.002,475.002,400.3416,949
2025-07-112,480.002,505.002,475.002,485.002,410.0419,070
2025-07-102,500.002,515.002,455.002,485.002,410.0434,558
2025-07-092,495.002,510.002,480.002,500.002,424.5914,993
2025-07-082,495.002,525.002,455.002,485.002,410.0428,667
2025-07-072,480.002,520.002,470.002,500.002,424.5932,204
2025-07-042,470.002,490.002,455.002,470.002,395.4913,971
2025-07-032,475.002,490.002,465.002,470.002,395.4922,775
2025-07-022,500.002,500.002,430.002,490.002,414.8934,869
2025-07-012,500.002,500.002,455.002,495.002,419.7414,819
2025-06-302,500.002,515.002,470.002,470.002,395.4914,627
2025-06-272,515.002,545.002,485.002,500.002,424.5946,744
2025-06-262,500.002,540.002,490.002,495.002,419.7451,519
2025-06-252,490.002,535.002,470.002,505.002,429.4352,889
2025-06-242,465.002,520.002,450.002,490.002,414.8961,893
2025-06-232,490.002,490.002,430.002,465.002,390.6448,766
2025-06-202,530.002,530.002,450.002,495.002,419.7464,320
2025-06-192,500.002,530.002,480.002,525.002,448.8332,543
2025-06-182,550.002,555.002,460.002,500.002,424.59107,827
2025-06-172,380.002,515.002,375.002,495.002,419.74128,199
2025-06-162,410.002,410.002,355.002,380.002,308.2125,795
2025-06-132,465.002,485.002,345.002,365.002,293.66105,946
2025-06-122,465.002,475.002,435.002,465.002,390.6439,396
2025-06-112,455.002,480.002,445.002,465.002,390.6426,260
2025-06-102,465.002,500.002,440.002,460.002,385.7937,128
2025-06-092,430.002,480.002,430.002,460.002,385.7925,886
2025-06-052,415.002,440.002,410.002,425.002,351.8519,043
2025-06-042,370.002,420.002,370.002,415.002,342.1524,713
2025-06-022,380.002,400.002,370.002,375.002,303.3612,213
2025-05-302,375.002,430.002,375.002,380.002,308.2113,420
2025-05-292,350.002,430.002,350.002,375.002,303.3615,781
2025-05-282,355.002,385.002,355.002,360.002,288.8118,131
2025-05-272,400.002,420.002,360.002,370.002,298.5150,530
2025-05-262,395.002,435.002,395.002,410.002,337.3013,456
2025-05-232,420.002,430.002,395.002,410.002,337.308,432
2025-05-222,425.002,455.002,390.002,425.002,351.8527,990
2025-05-212,430.002,450.002,410.002,425.002,351.857,999
2025-05-202,410.002,455.002,410.002,430.002,356.7013,249
2025-05-192,445.002,445.002,400.002,420.002,347.0043,496
2025-05-162,510.002,540.002,435.002,445.002,371.24102,141
2025-05-152,570.002,575.002,530.002,540.002,463.3841,889
2025-05-142,570.002,595.002,540.002,570.002,492.4755,342
2025-05-132,550.002,585.002,535.002,570.002,492.4758,279
2025-05-122,570.002,605.002,515.002,550.002,473.08109,791
2025-05-092,555.002,600.002,545.002,570.002,492.4759,325
2025-05-082,525.002,560.002,520.002,555.002,477.9336,296
2025-05-072,530.002,535.002,490.002,525.002,448.8321,794
2025-05-022,505.002,520.002,490.002,520.002,443.9836,803
2025-04-302,525.002,555.002,485.002,490.002,414.8929,237
2025-04-292,510.002,530.002,490.002,525.002,448.8323,914
2025-04-282,520.002,530.002,500.002,515.002,439.1325,543
2025-04-252,525.002,540.002,505.002,515.002,439.1313,802
← NewerPage 6 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.