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
2024-10-282,600.002,640.002,575.002,605.002,462.1952,554
2024-10-252,595.002,655.002,585.002,620.002,476.3661,600
2024-10-242,560.002,810.002,550.002,595.002,452.74614,657
2024-10-232,555.002,630.002,500.002,575.002,433.8377,613
2024-10-222,545.002,750.002,510.002,555.002,414.93386,159
2024-10-212,530.002,620.002,480.002,535.002,396.0244,903
2024-10-182,550.002,565.002,500.002,520.002,381.8547,798
2024-10-172,575.002,585.002,545.002,550.002,410.2024,572
2024-10-162,590.002,595.002,555.002,575.002,433.8352,658
2024-10-152,585.002,615.002,565.002,600.002,457.4627,474
2024-10-142,565.002,620.002,565.002,575.002,433.8331,978
2024-10-112,590.002,650.002,545.002,570.002,429.1167,874
2024-10-102,685.002,725.002,600.002,605.002,462.19102,410
2024-10-082,570.002,825.002,570.002,660.002,514.17673,923
2024-10-072,565.002,600.002,565.002,590.002,448.0112,520
2024-10-042,570.002,600.002,560.002,590.002,448.018,954
2024-10-022,580.002,600.002,545.002,580.002,438.5615,567
2024-09-302,660.002,725.002,540.002,620.002,476.3632,311
2024-09-272,655.002,680.002,635.002,675.002,528.3513,103
2024-09-262,635.002,685.002,630.002,670.002,523.6217,100
2024-09-252,585.002,645.002,570.002,635.002,490.5422,974
2024-09-242,540.002,590.002,535.002,580.002,438.5624,075
2024-09-232,555.002,570.002,525.002,565.002,424.3827,267
2024-09-202,525.002,570.002,525.002,560.002,419.6529,405
2024-09-192,550.002,635.002,465.002,530.002,391.3090,126
2024-09-132,555.002,555.002,500.002,525.002,386.5711,285
2024-09-122,455.002,520.002,455.002,505.002,367.6726,853
2024-09-112,475.002,495.002,450.002,465.002,329.8621,616
2024-09-102,490.002,505.002,455.002,485.002,348.7712,175
2024-09-092,395.002,540.002,395.002,490.002,353.4933,878
2024-09-062,570.002,570.002,440.002,475.002,339.3152,217
2024-09-052,570.002,640.002,530.002,570.002,429.1144,032
2024-09-042,620.002,620.002,540.002,570.002,429.1141,268
2024-09-032,670.002,685.002,655.002,680.002,533.0815,892
2024-09-022,665.002,680.002,635.002,675.002,528.3520,264
2024-08-302,640.002,680.002,640.002,680.002,533.0818,361
2024-08-292,680.002,680.002,610.002,640.002,495.2741,344
2024-08-282,695.002,720.002,670.002,685.002,537.8032,054
2024-08-272,695.002,715.002,640.002,710.002,561.4321,137
2024-08-262,690.002,715.002,665.002,685.002,537.8030,942
2024-08-232,705.002,715.002,655.002,705.002,556.7031,625
2024-08-222,740.002,750.002,670.002,705.002,556.7056,870
2024-08-212,765.002,780.002,710.002,740.002,589.7919,079
2024-08-202,720.002,765.002,720.002,760.002,608.6956,404
2024-08-192,780.002,780.002,710.002,720.002,570.8845,533
2024-08-162,740.002,770.002,725.002,760.002,608.6943,450
2024-08-142,700.002,745.002,700.002,740.002,589.7958,317
2024-08-132,675.002,730.002,595.002,665.002,518.90118,132
2024-08-122,660.002,710.002,660.002,695.002,547.2574,824
2024-08-092,640.002,700.002,640.002,680.002,533.0863,647
2024-08-082,535.002,685.002,535.002,590.002,448.0197,335
2024-08-072,540.002,675.002,535.002,585.002,443.2882,338
2024-08-062,400.002,660.002,400.002,565.002,424.38220,313
2024-08-052,870.002,890.002,300.002,425.002,292.05561,901
2024-08-023,050.003,110.002,875.002,905.002,745.74328,354
2024-08-013,010.003,280.003,005.003,080.002,911.15961,482
2024-07-313,025.003,130.003,020.003,020.002,854.44336,192
2024-07-303,135.003,600.003,060.003,060.002,892.246,354,932
2024-07-293,210.003,230.003,090.003,090.002,920.60527,135
2024-07-263,400.003,465.003,175.003,225.003,048.202,545,874
← NewerPage 9 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.