eMnet Inc. (KOSDAQ:123570)
South Korea
· Delayed Price · Currency is KRW 2,045.00
+15.00 (0.74%)
At close: Apr 28, 2026
eMnet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2,030.00 | 2,050.00 | 1,996.00 | 2,015.00 | 2,015.00 | -1.47% | 11,541 |
| Apr 28, 2026 | 2,030.00 | 2,050.00 | 1,995.00 | 2,045.00 | 2,045.00 | 0.74% | 10,391 |
| Apr 27, 2026 | 2,000.00 | 2,045.00 | 1,997.00 | 2,030.00 | 2,030.00 | 0.50% | 18,959 |
| Apr 24, 2026 | 2,010.00 | 2,050.00 | 1,923.00 | 2,020.00 | 2,020.00 | -1.22% | 41,213 |
| Apr 23, 2026 | 2,040.00 | 2,045.00 | 1,999.00 | 2,045.00 | 2,045.00 | 0.49% | 33,913 |
| Apr 22, 2026 | 2,005.00 | 2,040.00 | 1,991.00 | 2,035.00 | 2,035.00 | -0.25% | 13,959 |
| Apr 21, 2026 | 2,010.00 | 2,040.00 | 2,000.00 | 2,040.00 | 2,040.00 | 1.75% | 8,019 |
| Apr 20, 2026 | 2,025.00 | 2,030.00 | 1,985.00 | 2,005.00 | 2,005.00 | -0.99% | 12,745 |
| Apr 17, 2026 | 2,010.00 | 2,025.00 | 2,005.00 | 2,025.00 | 2,025.00 | 1.25% | 21,677 |
| Apr 16, 2026 | 1,963.00 | 2,000.00 | 1,903.00 | 2,000.00 | 2,000.00 | 2.09% | 46,068 |
| Apr 15, 2026 | 1,922.00 | 1,960.00 | 1,914.00 | 1,959.00 | 1,959.00 | 2.19% | 24,320 |
| Apr 14, 2026 | 1,920.00 | 1,930.00 | 1,883.00 | 1,917.00 | 1,917.00 | - | 13,134 |
| Apr 13, 2026 | 1,893.00 | 1,919.00 | 1,875.00 | 1,917.00 | 1,917.00 | 1.32% | 11,694 |
| Apr 10, 2026 | 1,878.00 | 1,892.00 | 1,875.00 | 1,892.00 | 1,892.00 | 0.42% | 12,090 |
| Apr 9, 2026 | 1,881.00 | 1,884.00 | 1,870.00 | 1,884.00 | 1,884.00 | 0.16% | 17,001 |
| Apr 8, 2026 | 1,840.00 | 1,886.00 | 1,840.00 | 1,881.00 | 1,881.00 | 0.70% | 5,678 |
| Apr 7, 2026 | 1,871.00 | 1,877.00 | 1,855.00 | 1,868.00 | 1,868.00 | -0.80% | 5,243 |
| Apr 6, 2026 | 1,873.00 | 1,885.00 | 1,845.00 | 1,883.00 | 1,883.00 | 0.53% | 9,603 |
| Apr 3, 2026 | 1,863.00 | 1,873.00 | 1,743.00 | 1,873.00 | 1,873.00 | 0.97% | 48,417 |
| Apr 2, 2026 | 1,937.00 | 1,937.00 | 1,855.00 | 1,855.00 | 1,855.00 | -3.74% | 33,415 |
| Apr 1, 2026 | 1,943.00 | 1,943.00 | 1,891.00 | 1,927.00 | 1,927.00 | -0.67% | 20,025 |
| Mar 31, 2026 | 1,925.00 | 1,944.00 | 1,922.00 | 1,940.00 | 1,940.00 | -0.26% | 1,021 |
| Mar 30, 2026 | 1,966.00 | 1,971.00 | 1,910.00 | 1,945.00 | 1,945.00 | -1.02% | 12,177 |
| Mar 27, 2026 | 1,956.00 | 1,965.00 | 1,937.00 | 1,965.00 | 1,965.00 | 0.10% | 8,151 |
| Mar 26, 2026 | 1,962.00 | 1,969.00 | 1,937.00 | 1,963.00 | 1,963.00 | 0.56% | 7,838 |
| Mar 25, 2026 | 1,967.00 | 1,970.00 | 1,943.00 | 1,952.00 | 1,952.00 | -0.76% | 13,327 |
| Mar 24, 2026 | 1,998.00 | 1,998.00 | 1,907.00 | 1,967.00 | 1,967.00 | -1.60% | 13,610 |
| Mar 23, 2026 | 1,973.00 | 1,999.00 | 1,973.00 | 1,999.00 | 1,999.00 | 0.45% | 14,460 |
| Mar 20, 2026 | 1,973.00 | 1,994.00 | 1,959.00 | 1,990.00 | 1,990.00 | 0.76% | 6,470 |
| Mar 19, 2026 | 1,975.00 | 1,984.00 | 1,961.00 | 1,975.00 | 1,975.00 | 0.51% | 4,343 |
| Mar 18, 2026 | 1,969.00 | 1,994.00 | 1,965.00 | 1,965.00 | 1,965.00 | -1.26% | 16,493 |
| Mar 17, 2026 | 1,978.00 | 1,990.00 | 1,957.00 | 1,990.00 | 1,990.00 | 0.56% | 3,505 |
| Mar 16, 2026 | 1,980.00 | 1,987.00 | 1,950.00 | 1,979.00 | 1,979.00 | 0.35% | 8,078 |
| Mar 13, 2026 | 1,935.00 | 1,979.00 | 1,935.00 | 1,972.00 | 1,972.00 | 0.61% | 18,704 |
| Mar 12, 2026 | 1,966.00 | 1,970.00 | 1,944.00 | 1,960.00 | 1,960.00 | 0.20% | 8,905 |
| Mar 11, 2026 | 1,931.00 | 1,965.00 | 1,930.00 | 1,956.00 | 1,956.00 | 1.24% | 9,019 |
| Mar 10, 2026 | 1,904.00 | 1,939.00 | 1,902.00 | 1,932.00 | 1,932.00 | 1.47% | 5,888 |
| Mar 9, 2026 | 1,906.00 | 1,906.00 | 1,884.00 | 1,904.00 | 1,904.00 | -1.14% | 24,267 |
| Mar 6, 2026 | 1,896.00 | 1,926.00 | 1,892.00 | 1,926.00 | 1,926.00 | 1.58% | 16,351 |
| Mar 5, 2026 | 1,854.00 | 1,896.00 | 1,854.00 | 1,896.00 | 1,896.00 | 4.23% | 14,741 |
| Mar 4, 2026 | 1,969.00 | 1,969.00 | 1,705.00 | 1,819.00 | 1,819.00 | -7.90% | 69,696 |
| Mar 3, 2026 | 2,015.00 | 2,015.00 | 1,970.00 | 1,975.00 | 1,975.00 | -2.23% | 31,443 |
| Feb 27, 2026 | 2,025.00 | 2,045.00 | 1,994.00 | 2,020.00 | 2,020.00 | -0.49% | 16,001 |
| Feb 26, 2026 | 2,040.00 | 2,040.00 | 1,992.00 | 2,030.00 | 2,030.00 | -0.49% | 29,886 |
| Feb 25, 2026 | 2,040.00 | 2,050.00 | 2,010.00 | 2,040.00 | 2,040.00 | 0.25% | 18,831 |
| Feb 24, 2026 | 2,010.00 | 2,040.00 | 2,000.00 | 2,035.00 | 2,035.00 | 0.99% | 36,581 |
| Feb 23, 2026 | 2,005.00 | 2,025.00 | 1,991.00 | 2,015.00 | 2,015.00 | 0.50% | 24,027 |
| Feb 20, 2026 | 1,989.00 | 2,030.00 | 1,989.00 | 2,005.00 | 2,005.00 | - | 14,287 |
| Feb 19, 2026 | 1,945.00 | 2,015.00 | 1,940.00 | 2,005.00 | 2,005.00 | 2.87% | 43,494 |
| Feb 13, 2026 | 1,946.00 | 1,953.00 | 1,931.00 | 1,949.00 | 1,949.00 | 0.15% | 19,272 |
| Feb 12, 2026 | 1,935.00 | 1,950.00 | 1,928.00 | 1,946.00 | 1,946.00 | 0.57% | 15,285 |
| Feb 11, 2026 | 1,926.00 | 1,945.00 | 1,915.00 | 1,935.00 | 1,935.00 | 0.47% | 22,315 |
| Feb 10, 2026 | 1,926.00 | 1,929.00 | 1,909.00 | 1,926.00 | 1,926.00 | 0.94% | 25,987 |
| Feb 9, 2026 | 1,900.00 | 1,913.00 | 1,900.00 | 1,908.00 | 1,908.00 | 0.05% | 46,569 |
| Feb 6, 2026 | 1,904.00 | 1,907.00 | 1,873.00 | 1,907.00 | 1,907.00 | 0.10% | 29,490 |
| Feb 5, 2026 | 1,904.00 | 1,907.00 | 1,895.00 | 1,905.00 | 1,905.00 | - | 10,455 |
| Feb 4, 2026 | 1,883.00 | 1,907.00 | 1,880.00 | 1,905.00 | 1,905.00 | 1.17% | 21,940 |
| Feb 3, 2026 | 1,880.00 | 1,887.00 | 1,857.00 | 1,883.00 | 1,883.00 | 0.70% | 13,424 |
| Feb 2, 2026 | 1,905.00 | 1,907.00 | 1,864.00 | 1,870.00 | 1,870.00 | -2.09% | 9,622 |
| Jan 30, 2026 | 1,909.00 | 1,912.00 | 1,895.00 | 1,910.00 | 1,910.00 | 0.05% | 17,710 |
| Jan 29, 2026 | 1,935.00 | 1,935.00 | 1,805.00 | 1,909.00 | 1,909.00 | -1.34% | 49,405 |
| Jan 28, 2026 | 1,960.00 | 1,960.00 | 1,926.00 | 1,935.00 | 1,935.00 | -0.15% | 25,136 |
| Jan 27, 2026 | 1,930.00 | 1,950.00 | 1,926.00 | 1,938.00 | 1,938.00 | 0.41% | 18,910 |
| Jan 26, 2026 | 1,910.00 | 1,930.00 | 1,899.00 | 1,930.00 | 1,930.00 | 1.63% | 14,934 |
| Jan 23, 2026 | 1,893.00 | 1,920.00 | 1,893.00 | 1,899.00 | 1,899.00 | -0.47% | 17,005 |
| Jan 22, 2026 | 1,911.00 | 1,911.00 | 1,900.00 | 1,908.00 | 1,908.00 | -0.42% | 6,481 |
| Jan 21, 2026 | 1,907.00 | 1,920.00 | 1,898.00 | 1,916.00 | 1,916.00 | 0.47% | 6,775 |
| Jan 20, 2026 | 1,905.00 | 1,910.00 | 1,881.00 | 1,907.00 | 1,907.00 | 0.10% | 13,749 |
| Jan 19, 2026 | 1,947.00 | 1,947.00 | 1,905.00 | 1,905.00 | 1,905.00 | -2.16% | 23,252 |
| Jan 16, 2026 | 1,940.00 | 1,960.00 | 1,905.00 | 1,947.00 | 1,947.00 | 1.20% | 12,187 |
| Jan 15, 2026 | 1,889.00 | 1,925.00 | 1,881.00 | 1,924.00 | 1,924.00 | 1.91% | 15,981 |
| Jan 14, 2026 | 1,874.00 | 1,889.00 | 1,872.00 | 1,888.00 | 1,888.00 | 0.75% | 14,719 |
| Jan 13, 2026 | 1,876.00 | 1,889.00 | 1,872.00 | 1,874.00 | 1,874.00 | -0.11% | 12,316 |
| Jan 12, 2026 | 1,881.00 | 1,882.00 | 1,873.00 | 1,876.00 | 1,876.00 | -0.27% | 31,879 |
| Jan 9, 2026 | 1,889.00 | 1,895.00 | 1,872.00 | 1,881.00 | 1,881.00 | -0.90% | 15,929 |
| Jan 8, 2026 | 1,901.00 | 1,908.00 | 1,888.00 | 1,898.00 | 1,898.00 | -0.37% | 16,534 |
| Jan 7, 2026 | 1,914.00 | 1,925.00 | 1,901.00 | 1,905.00 | 1,905.00 | -0.78% | 21,273 |
| Jan 6, 2026 | 1,937.00 | 1,944.00 | 1,914.00 | 1,920.00 | 1,920.00 | -0.88% | 10,105 |
| Jan 5, 2026 | 1,935.00 | 1,945.00 | 1,926.00 | 1,937.00 | 1,937.00 | 0.10% | 15,093 |
| Jan 2, 2026 | 1,942.00 | 1,948.00 | 1,923.00 | 1,935.00 | 1,935.00 | -0.36% | 7,247 |
| Dec 30, 2025 | 1,975.00 | 1,976.00 | 1,918.00 | 1,942.00 | 1,942.00 | -1.67% | 33,276 |
| Dec 29, 2025 | 1,989.00 | 2,015.00 | 1,956.00 | 1,975.00 | 1,975.00 | -0.70% | 29,206 |
| Dec 26, 2025 | 1,985.00 | 1,995.00 | 1,979.00 | 1,989.00 | 1,929.00 | 0.20% | 4,223 |
| Dec 24, 2025 | 1,994.00 | 2,000.00 | 1,983.00 | 1,985.00 | 1,925.12 | -0.45% | 6,514 |
| Dec 23, 2025 | 1,994.00 | 1,994.00 | 1,983.00 | 1,994.00 | 1,933.85 | - | 6,517 |
| Dec 22, 2025 | 1,999.00 | 1,999.00 | 1,982.00 | 1,994.00 | 1,933.85 | 0.35% | 9,276 |
| Dec 19, 2025 | 1,981.00 | 1,996.00 | 1,975.00 | 1,987.00 | 1,927.06 | 0.46% | 9,959 |
| Dec 18, 2025 | 1,990.00 | 1,997.00 | 1,970.00 | 1,978.00 | 1,918.33 | -0.60% | 8,074 |
| Dec 17, 2025 | 1,998.00 | 2,005.00 | 1,980.00 | 1,990.00 | 1,929.97 | -0.40% | 8,954 |
| Dec 16, 2025 | 2,000.00 | 2,030.00 | 1,986.00 | 1,998.00 | 1,937.73 | 0.05% | 5,810 |
| Dec 15, 2025 | 2,030.00 | 2,030.00 | 1,984.00 | 1,997.00 | 1,936.76 | -1.63% | 18,358 |
| Dec 12, 2025 | 2,030.00 | 2,040.00 | 2,005.00 | 2,030.00 | 1,968.76 | - | 6,078 |
| Dec 11, 2025 | 2,045.00 | 2,075.00 | 1,999.00 | 2,030.00 | 1,968.76 | -0.73% | 29,029 |
| Dec 10, 2025 | 1,975.00 | 2,080.00 | 1,965.00 | 2,045.00 | 1,983.31 | 3.54% | 47,614 |
| Dec 9, 2025 | 1,943.00 | 1,980.00 | 1,943.00 | 1,975.00 | 1,915.42 | 0.66% | 13,690 |
| Dec 8, 2025 | 1,967.00 | 1,980.00 | 1,945.00 | 1,962.00 | 1,902.81 | 0.10% | 21,157 |
| Dec 5, 2025 | 1,939.00 | 2,245.00 | 1,929.00 | 1,960.00 | 1,900.87 | 1.08% | 472,794 |
| Dec 4, 2025 | 1,950.00 | 1,961.00 | 1,939.00 | 1,939.00 | 1,880.51 | -0.62% | 13,250 |
| Dec 3, 2025 | 1,945.00 | 1,956.00 | 1,939.00 | 1,951.00 | 1,892.15 | 0.26% | 2,705 |
| Dec 2, 2025 | 1,930.00 | 1,957.00 | 1,927.00 | 1,946.00 | 1,887.30 | 0.26% | 41,233 |