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
2025-01-232,455.002,465.002,405.002,420.002,347.0090,276
2025-01-222,510.002,555.002,435.002,465.002,390.64313,174
2025-01-212,495.002,530.002,440.002,440.002,366.40309,200
2025-01-202,600.002,830.002,480.002,485.002,410.042,607,331
2025-01-172,510.002,605.002,480.002,550.002,473.08471,548
2025-01-162,495.002,535.002,470.002,505.002,429.43249,385
2025-01-152,530.002,545.002,450.002,475.002,400.34720,146
2025-01-142,320.002,890.002,300.002,530.002,453.688,476,613
2025-01-132,335.002,340.002,270.002,320.002,250.0220,091
2025-01-102,325.002,345.002,315.002,335.002,264.566,558
2025-01-092,375.002,380.002,315.002,320.002,250.0237,047
2025-01-082,370.002,395.002,345.002,375.002,303.3629,190
2025-01-072,370.002,390.002,365.002,380.002,308.2114,419
2025-01-062,360.002,400.002,350.002,380.002,308.2129,653
2025-01-032,290.002,360.002,290.002,355.002,283.968,434
2025-01-022,260.002,325.002,260.002,325.002,254.8614,812
2024-12-302,290.002,305.002,265.002,300.002,230.629,571
2024-12-272,355.002,355.002,260.002,290.002,220.9233,717
2024-12-262,370.002,370.002,330.002,360.002,230.6219,133
2024-12-242,315.002,400.002,315.002,370.002,240.0740,414
2024-12-232,325.002,355.002,320.002,335.002,206.9929,629
2024-12-202,395.002,395.002,325.002,325.002,197.5449,028
2024-12-192,365.002,405.002,345.002,395.002,263.7021,345
2024-12-182,370.002,510.002,370.002,405.002,273.15139,772
2024-12-172,400.002,575.002,370.002,370.002,240.07257,131
2024-12-162,370.002,395.002,350.002,375.002,244.8025,013
2024-12-132,400.002,400.002,350.002,355.002,225.8926,049
2024-12-122,400.002,405.002,315.002,400.002,268.4354,530
2024-12-112,335.002,445.002,315.002,400.002,268.43152,107
2024-12-102,130.002,340.002,130.002,310.002,183.36204,083
2024-12-092,260.002,260.002,150.002,150.002,032.1380,386
2024-12-062,345.002,360.002,210.002,290.002,164.46160,699
2024-12-052,385.002,385.002,305.002,345.002,216.4468,588
2024-12-042,365.002,425.002,335.002,380.002,249.5259,197
2024-12-032,370.002,445.002,370.002,435.002,301.5120,487
2024-12-022,435.002,450.002,395.002,395.002,263.7067,239
2024-11-292,505.002,505.002,435.002,440.002,306.2340,488
2024-11-282,490.002,605.002,470.002,510.002,372.40166,247
2024-11-272,475.002,500.002,465.002,480.002,344.0428,479
2024-11-262,490.002,505.002,465.002,480.002,344.0411,409
2024-11-252,440.002,505.002,430.002,490.002,353.4951,436
2024-11-222,415.002,450.002,390.002,440.002,306.2342,885
2024-11-212,430.002,490.002,350.002,390.002,258.9795,975
2024-11-202,435.002,445.002,410.002,410.002,277.8819,480
2024-11-192,430.002,460.002,415.002,415.002,282.6053,212
2024-11-182,420.002,515.002,420.002,430.002,296.78108,146
2024-11-152,675.002,675.002,400.002,480.002,344.04403,557
2024-11-142,380.002,585.002,360.002,530.002,391.30248,837
2024-11-132,385.002,410.002,310.002,410.002,277.8895,379
2024-11-122,550.002,550.002,365.002,385.002,254.25149,598
2024-11-112,605.002,620.002,540.002,550.002,410.2038,351
2024-11-082,600.002,665.002,595.002,620.002,476.3647,524
2024-11-072,625.002,650.002,585.002,610.002,466.9137,238
2024-11-062,685.002,700.002,600.002,625.002,481.0962,946
2024-11-052,665.002,700.002,650.002,685.002,537.8025,683
2024-11-042,655.002,710.002,630.002,700.002,551.9857,918
2024-11-012,680.002,705.002,620.002,655.002,509.4533,287
2024-10-312,635.002,730.002,590.002,685.002,537.8084,351
2024-10-302,660.002,700.002,635.002,675.002,528.3570,221
2024-10-292,605.002,670.002,580.002,640.002,495.2756,202
← NewerPage 8 of 21 · 1,223 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.