Skip to main content
eMnet Inc. (KOSDAQ:123570)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,960.00
+21.00 (1.08%)
At close: Dec 5, 2025

eMnet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,939.002,245.001,929.001,960.001,960.001.08%472,794
Dec 4, 20251,950.001,961.001,939.001,939.001,939.00-0.62%13,250
Dec 3, 20251,945.001,956.001,939.001,951.001,951.000.26%2,705
Dec 2, 20251,930.001,957.001,927.001,946.001,946.000.26%41,071
Dec 1, 20251,943.001,946.001,927.001,941.001,941.00-0.15%21,918
Nov 28, 20251,944.001,959.001,923.001,944.001,944.00-12,559
Nov 27, 20251,935.001,953.001,927.001,944.001,944.000.36%6,451
Nov 26, 20251,950.001,950.001,920.001,937.001,937.00-0.15%8,484
Nov 25, 20251,931.001,944.001,930.001,940.001,940.00-0.21%3,732
Nov 24, 20251,964.001,970.001,938.001,944.001,944.00-1.82%9,908
Nov 21, 20251,978.001,985.001,950.001,980.001,980.000.05%9,404
Nov 20, 20251,955.001,979.001,923.001,979.001,979.001.23%23,239
Nov 19, 20251,950.001,957.001,911.001,955.001,955.000.26%22,638
Nov 18, 20251,963.001,977.001,950.001,950.001,950.00-1.52%17,199
Nov 17, 20251,972.002,000.001,963.001,980.001,980.00-23,665
Nov 14, 20252,030.002,045.001,975.001,980.001,980.00-2.46%46,852
Nov 13, 20252,015.002,035.002,000.002,030.002,030.000.74%18,858
Nov 12, 20252,010.002,025.001,992.002,015.002,015.00-19,025
Nov 11, 20252,000.002,035.001,996.002,015.002,015.000.75%20,224
Nov 10, 20251,995.002,060.001,980.002,000.002,000.000.10%24,709
Nov 7, 20251,986.002,020.001,974.001,998.001,998.000.05%22,172
Nov 6, 20252,010.002,010.001,985.001,997.001,997.000.66%26,601
Nov 5, 20252,050.002,055.001,982.001,984.001,984.00-2.75%54,321
Nov 4, 20252,175.002,390.002,030.002,040.002,040.00-0.24%785,167
Nov 3, 20252,000.002,045.001,968.002,045.002,045.002.40%173,337
Oct 31, 20252,020.002,020.001,992.001,997.001,997.00-1.14%18,081
Oct 30, 20252,035.002,075.001,996.002,020.002,020.00-0.74%50,749
Oct 29, 20252,070.002,070.002,020.002,035.002,035.00-1.69%11,475
Oct 28, 20252,070.002,070.002,010.002,070.002,070.00-0.24%35,810
Oct 27, 20252,070.002,090.002,035.002,075.002,075.000.24%26,535
Oct 24, 20252,095.002,095.002,030.002,070.002,070.00-19,639
Oct 23, 20252,095.002,100.002,040.002,070.002,070.00-0.72%23,956
Oct 22, 20252,075.002,085.002,040.002,085.002,085.000.72%12,873
Oct 21, 20252,090.002,100.002,050.002,070.002,070.00-0.72%24,313
Oct 20, 20252,110.002,110.002,075.002,085.002,085.00-0.71%24,404
Oct 17, 20252,140.002,140.002,090.002,100.002,100.00-1.64%26,660
Oct 16, 20252,130.002,160.002,115.002,135.002,135.000.23%31,106
Oct 15, 20252,125.002,155.002,115.002,130.002,130.00-0.23%27,823
Oct 14, 20252,155.002,180.002,115.002,135.002,135.00-0.93%31,713
Oct 13, 20252,135.002,170.002,130.002,155.002,155.000.47%17,837
Oct 10, 20252,165.002,180.002,130.002,145.002,145.00-0.92%37,133
Oct 2, 20252,185.002,200.002,155.002,165.002,165.00-0.92%24,243
Oct 1, 20252,235.002,240.002,175.002,185.002,185.00-1.58%24,545
Sep 30, 20252,235.002,325.002,215.002,220.002,220.00-0.67%12,246
Sep 29, 20252,230.002,240.002,210.002,235.002,235.000.22%21,211
Sep 26, 20252,250.002,260.002,205.002,230.002,230.00-0.45%15,055
Sep 25, 20252,280.002,280.002,240.002,240.002,240.00-1.75%16,334
Sep 24, 20252,305.002,305.002,260.002,280.002,280.00-1.08%11,606
Sep 23, 20252,335.002,340.002,260.002,305.002,305.00-1.28%17,161
Sep 22, 20252,330.002,355.002,290.002,335.002,335.000.21%28,053
Sep 19, 20252,350.002,355.002,300.002,330.002,330.00-0.43%24,316
Sep 18, 20252,330.002,390.002,325.002,340.002,340.000.65%38,712
Sep 17, 20252,290.002,425.002,285.002,325.002,325.001.09%219,525
Sep 16, 20252,330.002,340.002,290.002,300.002,300.000.44%5,864
Sep 15, 20252,300.002,325.002,270.002,290.002,290.00-0.43%14,760
Sep 12, 20252,315.002,315.002,285.002,300.002,300.00-11,352
Sep 11, 20252,290.002,320.002,285.002,300.002,300.000.44%19,886
Sep 10, 20252,280.002,300.002,270.002,290.002,290.000.44%13,604
Sep 9, 20252,280.002,285.002,245.002,280.002,280.00-12,932
Sep 8, 20252,295.002,295.002,250.002,280.002,280.001.11%8,575
Sep 5, 20252,265.002,270.002,240.002,255.002,255.000.22%3,997
Sep 4, 20252,295.002,305.002,235.002,250.002,250.00-1.75%13,921
Sep 3, 20252,295.002,295.002,265.002,290.002,290.000.88%12,055
Sep 2, 20252,250.002,320.002,240.002,270.002,270.00-8,284
Sep 1, 20252,275.002,275.002,235.002,270.002,270.00-8,481
Aug 29, 20252,245.002,285.002,220.002,270.002,270.001.11%19,844
Aug 28, 20252,260.002,275.002,235.002,245.002,245.00-0.66%14,058
Aug 27, 20252,265.002,275.002,235.002,260.002,260.000.89%8,349
Aug 26, 20252,290.002,290.002,195.002,240.002,240.00-2.18%92,738
Aug 25, 20252,290.002,320.002,265.002,290.002,290.00-36,461
Aug 22, 20252,300.002,305.002,265.002,290.002,290.00-5,967
Aug 21, 20252,250.002,305.002,250.002,290.002,290.000.44%8,847
Aug 20, 20252,290.002,290.002,225.002,280.002,280.00-0.44%11,808
Aug 19, 20252,355.002,355.002,290.002,290.002,290.00-2.35%13,388
Aug 18, 20252,395.002,400.002,335.002,345.002,345.00-2.09%8,984
Aug 14, 20252,400.002,430.002,355.002,395.002,395.000.42%64,538
Aug 13, 20252,370.002,415.002,340.002,385.002,385.000.63%13,170
Aug 12, 20252,390.002,390.002,355.002,370.002,370.00-0.63%11,669
Aug 11, 20252,400.002,420.002,355.002,385.002,385.00-0.63%16,033
Aug 8, 20252,395.002,430.002,365.002,400.002,400.000.63%11,337
Aug 7, 20252,400.002,400.002,365.002,385.002,385.00-0.42%15,519
Aug 6, 20252,375.002,400.002,345.002,395.002,395.000.84%10,877
Aug 5, 20252,320.002,385.002,320.002,375.002,375.002.59%19,130
Aug 4, 20252,275.002,320.002,250.002,315.002,315.001.76%11,361
Aug 1, 20252,335.002,345.002,270.002,275.002,275.00-3.19%50,292
Jul 31, 20252,405.002,410.002,335.002,350.002,350.00-1.67%25,044
Jul 30, 20252,410.002,415.002,375.002,390.002,390.00-0.83%12,323
Jul 29, 20252,385.002,420.002,335.002,410.002,410.001.90%15,633
Jul 28, 20252,400.002,400.002,335.002,365.002,365.00-0.42%17,058
Jul 25, 20252,415.002,430.002,360.002,375.002,375.00-1.04%18,306
Jul 24, 20252,435.002,445.002,395.002,400.002,400.00-1.44%23,868
Jul 23, 20252,450.002,450.002,410.002,435.002,435.00-0.61%18,730
Jul 22, 20252,465.002,470.002,430.002,450.002,450.00-0.61%21,135
Jul 21, 20252,430.002,470.002,415.002,465.002,465.001.44%18,345
Jul 18, 20252,435.002,465.002,430.002,430.002,430.00-0.82%34,588
Jul 17, 20252,465.002,490.002,430.002,450.002,450.00-0.81%74,380
Jul 16, 20252,490.002,490.002,460.002,470.002,470.00-0.40%23,030
Jul 15, 20252,475.002,495.002,460.002,480.002,480.000.20%20,177
Jul 14, 20252,485.002,495.002,455.002,475.002,475.00-0.40%16,949
Jul 11, 20252,480.002,505.002,475.002,485.002,485.00-19,070