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
2025-04-242,530.002,595.002,500.002,525.002,448.83105,597
2025-04-232,490.002,530.002,490.002,530.002,453.6832,781
2025-04-222,450.002,495.002,435.002,485.002,410.0428,834
2025-04-212,495.002,515.002,475.002,480.002,405.1912,595
2025-04-182,525.002,525.002,450.002,505.002,429.4338,372
2025-04-172,460.002,540.002,455.002,520.002,443.9851,394
2025-04-162,505.002,550.002,480.002,480.002,405.1943,717
2025-04-152,485.002,530.002,470.002,505.002,429.4325,837
2025-04-142,475.002,525.002,465.002,505.002,429.4349,043
2025-04-112,450.002,480.002,410.002,475.002,400.3428,623
2025-04-102,420.002,455.002,405.002,455.002,380.9456,943
2025-04-092,355.002,420.002,355.002,400.002,327.6044,077
2025-04-082,360.002,410.002,355.002,370.002,298.5136,289
2025-04-072,335.002,410.002,290.002,340.002,269.4178,135
2025-04-042,340.002,435.002,340.002,415.002,342.1523,897
2025-04-032,360.002,440.002,340.002,390.002,317.9039,381
2025-04-022,415.002,490.002,360.002,425.002,351.8598,800
2025-04-012,270.002,405.002,270.002,405.002,332.4571,304
2025-03-312,275.002,490.002,195.002,305.002,235.47448,170
2025-03-282,300.002,315.002,255.002,265.002,196.6732,449
2025-03-272,285.002,355.002,285.002,310.002,240.3215,203
2025-03-262,270.002,295.002,260.002,285.002,216.0725,946
2025-03-252,280.002,335.002,245.002,255.002,186.9857,485
2025-03-242,325.002,340.002,300.002,300.002,230.6229,157
2025-03-212,340.002,360.002,300.002,350.002,279.1129,288
2025-03-202,355.002,375.002,330.002,355.002,283.9638,766
2025-03-192,415.002,415.002,340.002,350.002,279.1167,476
2025-03-182,400.002,435.002,395.002,410.002,337.3019,301
2025-03-172,420.002,455.002,415.002,425.002,351.8513,773
2025-03-142,420.002,440.002,380.002,430.002,356.7012,010
2025-03-132,420.002,455.002,400.002,430.002,356.709,888
2025-03-122,430.002,450.002,380.002,430.002,356.7022,082
2025-03-112,400.002,450.002,370.002,425.002,351.8516,708
2025-03-102,460.002,470.002,400.002,465.002,390.6422,557
2025-03-072,430.002,480.002,425.002,460.002,385.798,923
2025-03-062,470.002,555.002,425.002,435.002,361.5595,869
2025-03-052,420.002,470.002,410.002,460.002,385.7919,408
2025-03-042,450.002,450.002,380.002,415.002,342.1535,224
2025-02-282,540.002,540.002,450.002,450.002,376.0984,651
2025-02-272,570.002,575.002,510.002,560.002,482.7877,608
2025-02-262,580.002,580.002,535.002,565.002,487.6234,565
2025-02-252,550.002,585.002,530.002,550.002,473.0832,984
2025-02-242,575.002,590.002,525.002,550.002,473.0852,547
2025-02-212,565.002,600.002,520.002,600.002,521.5758,431
2025-02-202,555.002,600.002,550.002,580.002,502.1771,649
2025-02-192,535.002,555.002,520.002,540.002,463.3843,877
2025-02-182,600.002,600.002,525.002,540.002,463.3842,679
2025-02-172,515.002,565.002,505.002,565.002,487.6241,612
2025-02-142,550.002,555.002,515.002,520.002,443.9837,845
2025-02-132,550.002,560.002,530.002,550.002,473.0854,333
2025-02-122,595.002,600.002,535.002,550.002,473.0878,307
2025-02-112,530.002,610.002,505.002,605.002,526.42159,799
2025-02-102,525.002,550.002,435.002,505.002,429.4379,707
2025-02-072,550.002,550.002,510.002,520.002,443.9864,285
2025-02-062,585.002,585.002,525.002,550.002,473.0869,958
2025-02-052,545.002,580.002,515.002,565.002,487.62152,604
2025-02-042,415.002,725.002,405.002,570.002,492.471,645,256
2025-02-032,455.002,520.002,395.002,395.002,322.75239,078
2025-01-312,450.002,510.002,430.002,505.002,429.43195,905
2025-01-242,425.002,460.002,380.002,460.002,385.79210,232
← NewerPage 7 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.