eMnet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,532.00 | 1,559.00 | 1,526.00 | 1,546.00 | 1,546.00 | 4,788 |
| 2026-10-16 | 1,538.00 | 1,560.00 | 1,526.00 | 1,552.00 | 1,552.00 | 5,205 |
| 2026-10-15 | 1,570.00 | 1,570.00 | 1,516.00 | 1,539.00 | 1,539.00 | 2,660 |
| 2026-10-14 | 1,580.00 | 1,580.00 | 1,555.00 | 1,570.00 | 1,570.00 | 1,835 |
| 2026-10-13 | 1,564.00 | 1,590.00 | 1,537.00 | 1,568.00 | 1,568.00 | 3,932 |
| 2026-10-12 | 1,586.00 | 1,624.00 | 1,563.00 | 1,564.00 | 1,564.00 | 4,831 |
| 2026-10-08 | 1,627.00 | 1,630.00 | 1,561.00 | 1,561.00 | 1,561.00 | 5,103 |
| 2026-10-07 | 1,629.00 | 1,629.00 | 1,611.00 | 1,627.00 | 1,627.00 | 1,710 |
| 2026-10-06 | 1,620.00 | 1,630.00 | 1,605.00 | 1,625.00 | 1,625.00 | 4,720 |
| 2026-10-02 | 1,630.00 | 1,644.00 | 1,600.00 | 1,623.00 | 1,623.00 | 10,123 |
| 2026-10-01 | 1,623.00 | 1,630.00 | 1,595.00 | 1,624.00 | 1,624.00 | 8,070 |
| 2026-09-30 | 1,615.00 | 1,630.00 | 1,615.00 | 1,623.00 | 1,623.00 | 3,320 |
| 2026-09-29 | 1,645.00 | 1,650.00 | 1,599.00 | 1,629.00 | 1,629.00 | 764 |
| 2026-09-28 | 1,650.00 | 1,650.00 | 1,618.00 | 1,625.00 | 1,625.00 | 3,853 |
| 2026-09-23 | 1,650.00 | 1,650.00 | 1,632.00 | 1,637.00 | 1,637.00 | 304 |
| 2026-09-22 | 1,666.00 | 1,666.00 | 1,607.00 | 1,635.00 | 1,635.00 | 897 |
| 2026-09-21 | 1,655.00 | 1,655.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1,394 |
| 2026-09-18 | 1,651.00 | 1,657.00 | 1,648.00 | 1,654.00 | 1,654.00 | 263 |
| 2026-09-17 | 1,645.00 | 1,661.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,058 |
| 2026-09-16 | 1,640.00 | 1,645.00 | 1,601.00 | 1,645.00 | 1,645.00 | 1,741 |
| 2026-09-15 | 1,636.00 | 1,661.00 | 1,636.00 | 1,650.00 | 1,650.00 | 5,782 |
| 2026-09-14 | 1,662.00 | 1,683.00 | 1,638.00 | 1,660.00 | 1,660.00 | 3,032 |
| 2026-09-11 | 1,654.00 | 1,662.00 | 1,645.00 | 1,652.00 | 1,652.00 | 636 |
| 2026-09-10 | 1,660.00 | 1,690.00 | 1,637.00 | 1,668.00 | 1,668.00 | 10,748 |
| 2026-09-09 | 1,645.00 | 1,659.00 | 1,627.00 | 1,647.00 | 1,647.00 | 269 |
| 2026-09-08 | 1,659.00 | 1,660.00 | 1,625.00 | 1,625.00 | 1,625.00 | 655 |
| 2026-09-07 | 1,661.00 | 1,666.00 | 1,635.00 | 1,660.00 | 1,660.00 | 614 |
| 2026-09-04 | 1,659.00 | 1,660.00 | 1,649.00 | 1,658.00 | 1,658.00 | 387 |
| 2026-09-03 | 1,621.00 | 1,655.00 | 1,621.00 | 1,649.00 | 1,649.00 | 6,711 |
| 2026-09-02 | 1,607.00 | 1,650.00 | 1,607.00 | 1,643.00 | 1,643.00 | 2,099 |
| 2026-09-01 | 1,660.00 | 1,661.00 | 1,601.00 | 1,647.00 | 1,647.00 | 10,372 |
| 2026-08-31 | 1,662.00 | 1,662.00 | 1,620.00 | 1,661.00 | 1,661.00 | 1,150 |
| 2026-08-28 | 1,660.00 | 1,660.00 | 1,640.00 | 1,659.00 | 1,659.00 | 1,525 |
| 2026-08-27 | 1,660.00 | 1,660.00 | 1,638.00 | 1,650.00 | 1,650.00 | 930 |
| 2026-08-26 | 1,634.00 | 1,667.00 | 1,631.00 | 1,650.00 | 1,650.00 | 3,986 |
| 2026-08-25 | 1,624.00 | 1,638.00 | 1,624.00 | 1,631.00 | 1,631.00 | 7,167 |
| 2026-08-24 | 1,625.00 | 1,646.00 | 1,600.00 | 1,638.00 | 1,638.00 | 3,560 |
| 2026-08-21 | 1,628.00 | 1,628.00 | 1,591.00 | 1,625.00 | 1,625.00 | 4,925 |
| 2026-08-20 | 1,623.00 | 1,630.00 | 1,570.00 | 1,630.00 | 1,630.00 | 41,149 |
| 2026-08-19 | 1,606.00 | 1,644.00 | 1,601.00 | 1,640.00 | 1,640.00 | 38,134 |
| 2026-08-18 | 1,636.00 | 1,646.00 | 1,601.00 | 1,646.00 | 1,646.00 | 5,392 |
| 2026-08-14 | 1,648.00 | 1,648.00 | 1,613.00 | 1,639.00 | 1,639.00 | 18,490 |
| 2026-08-13 | 1,645.00 | 1,655.00 | 1,621.00 | 1,637.00 | 1,637.00 | 727 |
| 2026-08-12 | 1,650.00 | 1,660.00 | 1,634.00 | 1,636.00 | 1,636.00 | 7,610 |
| 2026-08-11 | 1,678.00 | 1,678.00 | 1,640.00 | 1,650.00 | 1,650.00 | 23,438 |
| 2026-08-10 | 1,690.00 | 1,690.00 | 1,635.00 | 1,678.00 | 1,678.00 | 10,001 |
| 2026-08-07 | 1,670.00 | 1,690.00 | 1,658.00 | 1,678.00 | 1,678.00 | 1,675 |
| 2026-08-06 | 1,640.00 | 1,680.00 | 1,630.00 | 1,661.00 | 1,661.00 | 6,058 |
| 2026-08-05 | 1,630.00 | 1,664.00 | 1,628.00 | 1,628.00 | 1,628.00 | 2,514 |
| 2026-08-04 | 1,605.00 | 1,631.00 | 1,605.00 | 1,630.00 | 1,630.00 | 3,437 |
| 2026-08-03 | 1,627.00 | 1,645.00 | 1,620.00 | 1,631.00 | 1,631.00 | 3,300 |
| 2026-07-31 | 1,630.00 | 1,630.00 | 1,570.00 | 1,617.00 | 1,617.00 | 17,795 |
| 2026-07-30 | 1,649.00 | 1,649.00 | 1,595.00 | 1,620.00 | 1,620.00 | 2,849 |
| 2026-07-29 | 1,699.00 | 1,702.00 | 1,615.00 | 1,647.00 | 1,647.00 | 8,853 |
| 2026-07-28 | 1,702.00 | 1,710.00 | 1,640.00 | 1,699.00 | 1,699.00 | 3,069 |
| 2026-07-27 | 1,681.00 | 1,702.00 | 1,670.00 | 1,702.00 | 1,702.00 | 16,891 |
| 2026-07-24 | 1,685.00 | 1,702.00 | 1,660.00 | 1,695.00 | 1,695.00 | 540 |
| 2026-07-23 | 1,658.00 | 1,685.00 | 1,635.00 | 1,685.00 | 1,685.00 | 5,785 |
| 2026-07-22 | 1,665.00 | 1,665.00 | 1,649.00 | 1,655.00 | 1,655.00 | 1,893 |
| 2026-07-21 | 1,605.00 | 1,667.00 | 1,605.00 | 1,665.00 | 1,665.00 | 7,443 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 60.0000 KRW |
| 2024-12-27 | 60.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 90.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.