Skip to main content
eMnet Inc. (KOSDAQ:123570)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,904.00
-22.00 (-1.14%)
At close: Mar 9, 2026

eMnet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,906.001,906.001,884.001,904.001,904.00-1.14%24,267
Mar 6, 20261,896.001,926.001,892.001,926.001,926.001.58%16,351
Mar 5, 20261,854.001,896.001,854.001,896.001,896.004.23%14,741
Mar 4, 20261,969.001,969.001,705.001,819.001,819.00-7.90%69,696
Mar 3, 20262,015.002,015.001,970.001,975.001,975.00-2.23%31,443
Feb 27, 20262,025.002,045.001,994.002,020.002,020.00-0.49%16,001
Feb 26, 20262,040.002,040.001,992.002,030.002,030.00-0.49%29,886
Feb 25, 20262,040.002,050.002,010.002,040.002,040.000.25%18,831
Feb 24, 20262,010.002,040.002,000.002,035.002,035.000.99%36,581
Feb 23, 20262,005.002,025.001,991.002,015.002,015.000.50%24,027
Feb 20, 20261,989.002,030.001,989.002,005.002,005.00-14,287
Feb 19, 20261,945.002,015.001,940.002,005.002,005.002.87%43,494
Feb 13, 20261,946.001,953.001,931.001,949.001,949.000.15%19,272
Feb 12, 20261,935.001,950.001,928.001,946.001,946.000.57%15,285
Feb 11, 20261,926.001,945.001,915.001,935.001,935.000.47%22,315
Feb 10, 20261,926.001,929.001,909.001,926.001,926.000.94%25,987
Feb 9, 20261,900.001,913.001,900.001,908.001,908.000.05%46,569
Feb 6, 20261,904.001,907.001,873.001,907.001,907.000.10%29,490
Feb 5, 20261,904.001,907.001,895.001,905.001,905.00-10,455
Feb 4, 20261,883.001,907.001,880.001,905.001,905.001.17%21,940
Feb 3, 20261,880.001,887.001,857.001,883.001,883.000.70%13,424
Feb 2, 20261,905.001,907.001,864.001,870.001,870.00-2.09%9,622
Jan 30, 20261,909.001,912.001,895.001,910.001,910.000.05%17,710
Jan 29, 20261,935.001,935.001,805.001,909.001,909.00-1.34%49,405
Jan 28, 20261,960.001,960.001,926.001,935.001,935.00-0.15%25,136
Jan 27, 20261,930.001,950.001,926.001,938.001,938.000.41%18,910
Jan 26, 20261,910.001,930.001,899.001,930.001,930.001.63%14,934
Jan 23, 20261,893.001,920.001,893.001,899.001,899.00-0.47%17,005
Jan 22, 20261,911.001,911.001,900.001,908.001,908.00-0.42%6,481
Jan 21, 20261,907.001,920.001,898.001,916.001,916.000.47%6,775
Jan 20, 20261,905.001,910.001,881.001,907.001,907.000.10%13,749
Jan 19, 20261,947.001,947.001,905.001,905.001,905.00-2.16%23,252
Jan 16, 20261,940.001,960.001,905.001,947.001,947.001.20%12,187
Jan 15, 20261,889.001,925.001,881.001,924.001,924.001.91%15,981
Jan 14, 20261,874.001,889.001,872.001,888.001,888.000.75%14,719
Jan 13, 20261,876.001,889.001,872.001,874.001,874.00-0.11%12,316
Jan 12, 20261,881.001,882.001,873.001,876.001,876.00-0.27%31,879
Jan 9, 20261,889.001,895.001,872.001,881.001,881.00-0.90%15,929
Jan 8, 20261,901.001,908.001,888.001,898.001,898.00-0.37%16,534
Jan 7, 20261,914.001,925.001,901.001,905.001,905.00-0.78%21,273
Jan 6, 20261,937.001,944.001,914.001,920.001,920.00-0.88%10,105
Jan 5, 20261,935.001,945.001,926.001,937.001,937.000.10%15,093
Jan 2, 20261,942.001,948.001,923.001,935.001,935.00-0.36%7,247
Dec 30, 20251,975.001,976.001,918.001,942.001,942.00-1.67%33,276
Dec 29, 20251,989.002,015.001,956.001,975.001,975.00-0.70%29,206
Dec 26, 20251,985.001,995.001,979.001,989.001,929.000.20%4,223
Dec 24, 20251,994.002,000.001,983.001,985.001,925.12-0.45%6,514
Dec 23, 20251,994.001,994.001,983.001,994.001,933.85-6,517
Dec 22, 20251,999.001,999.001,982.001,994.001,933.850.35%9,276
Dec 19, 20251,981.001,996.001,975.001,987.001,927.060.46%9,959
Dec 18, 20251,990.001,997.001,970.001,978.001,918.33-0.60%8,074
Dec 17, 20251,998.002,005.001,980.001,990.001,929.97-0.40%8,954
Dec 16, 20252,000.002,030.001,986.001,998.001,937.730.05%5,810
Dec 15, 20252,030.002,030.001,984.001,997.001,936.76-1.63%18,358
Dec 12, 20252,030.002,040.002,005.002,030.001,968.76-6,078
Dec 11, 20252,045.002,075.001,999.002,030.001,968.76-0.73%29,029
Dec 10, 20251,975.002,080.001,965.002,045.001,983.313.54%47,614
Dec 9, 20251,943.001,980.001,943.001,975.001,915.420.66%13,690
Dec 8, 20251,967.001,980.001,945.001,962.001,902.810.10%21,157
Dec 5, 20251,939.002,245.001,929.001,960.001,900.871.08%472,794
Dec 4, 20251,950.001,961.001,939.001,939.001,880.51-0.62%13,250
Dec 3, 20251,945.001,956.001,939.001,951.001,892.150.26%2,705
Dec 2, 20251,930.001,957.001,927.001,946.001,887.300.26%41,233
Dec 1, 20251,943.001,946.001,927.001,941.001,882.45-0.15%21,918
Nov 28, 20251,944.001,959.001,923.001,944.001,885.36-12,559
Nov 27, 20251,935.001,953.001,927.001,944.001,885.360.36%6,451
Nov 26, 20251,950.001,950.001,920.001,937.001,878.57-0.15%8,484
Nov 25, 20251,931.001,944.001,930.001,940.001,881.48-0.21%3,732
Nov 24, 20251,964.001,970.001,938.001,944.001,885.36-1.82%9,908
Nov 21, 20251,978.001,985.001,950.001,980.001,920.270.05%9,404
Nov 20, 20251,955.001,979.001,923.001,979.001,919.301.23%23,239
Nov 19, 20251,950.001,957.001,911.001,955.001,896.030.26%22,638
Nov 18, 20251,963.001,977.001,950.001,950.001,891.18-1.52%17,199
Nov 17, 20251,972.002,000.001,963.001,980.001,920.27-23,665
Nov 14, 20252,030.002,045.001,975.001,980.001,920.27-2.46%46,852
Nov 13, 20252,015.002,035.002,000.002,030.001,968.760.74%18,858
Nov 12, 20252,010.002,025.001,992.002,015.001,954.22-19,025
Nov 11, 20252,000.002,035.001,996.002,015.001,954.220.75%20,224
Nov 10, 20251,995.002,060.001,980.002,000.001,939.670.10%24,709
Nov 7, 20251,986.002,020.001,974.001,998.001,937.730.05%22,172
Nov 6, 20252,010.002,010.001,985.001,997.001,936.760.66%26,601
Nov 5, 20252,050.002,055.001,982.001,984.001,924.15-2.75%54,321
Nov 4, 20252,175.002,390.002,030.002,040.001,978.46-0.24%785,167
Nov 3, 20252,000.002,045.001,968.002,045.001,983.312.40%173,337
Oct 31, 20252,020.002,020.001,992.001,997.001,936.76-1.14%18,081
Oct 30, 20252,035.002,075.001,996.002,020.001,959.06-0.74%50,749
Oct 29, 20252,070.002,070.002,020.002,035.001,973.61-1.69%11,475
Oct 28, 20252,070.002,070.002,010.002,070.002,007.56-0.24%35,810
Oct 27, 20252,070.002,090.002,035.002,075.002,012.410.24%26,535
Oct 24, 20252,095.002,095.002,030.002,070.002,007.56-19,639
Oct 23, 20252,095.002,100.002,040.002,070.002,007.56-0.72%23,956
Oct 22, 20252,075.002,085.002,040.002,085.002,022.100.72%12,873
Oct 21, 20252,090.002,100.002,050.002,070.002,007.56-0.72%24,313
Oct 20, 20252,110.002,110.002,075.002,085.002,022.10-0.71%24,404
Oct 17, 20252,140.002,140.002,090.002,100.002,036.65-1.64%26,660
Oct 16, 20252,130.002,160.002,115.002,135.002,070.600.23%31,106
Oct 15, 20252,125.002,155.002,115.002,130.002,065.75-0.23%27,823
Oct 14, 20252,155.002,180.002,115.002,135.002,070.60-0.93%31,713
Oct 13, 20252,135.002,170.002,130.002,155.002,089.990.47%17,837
Oct 10, 20252,165.002,180.002,130.002,145.002,080.29-0.92%37,133