eMnet Inc. (KOSDAQ:123570)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,939.00 | 2,245.00 | 1,929.00 | 1,960.00 | 1,960.00 | 1.08% | 472,794 |
| Dec 4, 2025 | 1,950.00 | 1,961.00 | 1,939.00 | 1,939.00 | 1,939.00 | -0.62% | 13,250 |
| Dec 3, 2025 | 1,945.00 | 1,956.00 | 1,939.00 | 1,951.00 | 1,951.00 | 0.26% | 2,705 |
| Dec 2, 2025 | 1,930.00 | 1,957.00 | 1,927.00 | 1,946.00 | 1,946.00 | 0.26% | 41,071 |
| Dec 1, 2025 | 1,943.00 | 1,946.00 | 1,927.00 | 1,941.00 | 1,941.00 | -0.15% | 21,918 |
| Nov 28, 2025 | 1,944.00 | 1,959.00 | 1,923.00 | 1,944.00 | 1,944.00 | - | 12,559 |
| Nov 27, 2025 | 1,935.00 | 1,953.00 | 1,927.00 | 1,944.00 | 1,944.00 | 0.36% | 6,451 |
| Nov 26, 2025 | 1,950.00 | 1,950.00 | 1,920.00 | 1,937.00 | 1,937.00 | -0.15% | 8,484 |
| Nov 25, 2025 | 1,931.00 | 1,944.00 | 1,930.00 | 1,940.00 | 1,940.00 | -0.21% | 3,732 |
| Nov 24, 2025 | 1,964.00 | 1,970.00 | 1,938.00 | 1,944.00 | 1,944.00 | -1.82% | 9,908 |
| Nov 21, 2025 | 1,978.00 | 1,985.00 | 1,950.00 | 1,980.00 | 1,980.00 | 0.05% | 9,404 |
| Nov 20, 2025 | 1,955.00 | 1,979.00 | 1,923.00 | 1,979.00 | 1,979.00 | 1.23% | 23,239 |
| Nov 19, 2025 | 1,950.00 | 1,957.00 | 1,911.00 | 1,955.00 | 1,955.00 | 0.26% | 22,638 |
| Nov 18, 2025 | 1,963.00 | 1,977.00 | 1,950.00 | 1,950.00 | 1,950.00 | -1.52% | 17,199 |
| Nov 17, 2025 | 1,972.00 | 2,000.00 | 1,963.00 | 1,980.00 | 1,980.00 | - | 23,665 |
| Nov 14, 2025 | 2,030.00 | 2,045.00 | 1,975.00 | 1,980.00 | 1,980.00 | -2.46% | 46,852 |
| Nov 13, 2025 | 2,015.00 | 2,035.00 | 2,000.00 | 2,030.00 | 2,030.00 | 0.74% | 18,858 |
| Nov 12, 2025 | 2,010.00 | 2,025.00 | 1,992.00 | 2,015.00 | 2,015.00 | - | 19,025 |
| Nov 11, 2025 | 2,000.00 | 2,035.00 | 1,996.00 | 2,015.00 | 2,015.00 | 0.75% | 20,224 |
| Nov 10, 2025 | 1,995.00 | 2,060.00 | 1,980.00 | 2,000.00 | 2,000.00 | 0.10% | 24,709 |
| Nov 7, 2025 | 1,986.00 | 2,020.00 | 1,974.00 | 1,998.00 | 1,998.00 | 0.05% | 22,172 |
| Nov 6, 2025 | 2,010.00 | 2,010.00 | 1,985.00 | 1,997.00 | 1,997.00 | 0.66% | 26,601 |
| Nov 5, 2025 | 2,050.00 | 2,055.00 | 1,982.00 | 1,984.00 | 1,984.00 | -2.75% | 54,321 |
| Nov 4, 2025 | 2,175.00 | 2,390.00 | 2,030.00 | 2,040.00 | 2,040.00 | -0.24% | 785,167 |
| Nov 3, 2025 | 2,000.00 | 2,045.00 | 1,968.00 | 2,045.00 | 2,045.00 | 2.40% | 173,337 |
| Oct 31, 2025 | 2,020.00 | 2,020.00 | 1,992.00 | 1,997.00 | 1,997.00 | -1.14% | 18,081 |
| Oct 30, 2025 | 2,035.00 | 2,075.00 | 1,996.00 | 2,020.00 | 2,020.00 | -0.74% | 50,749 |
| Oct 29, 2025 | 2,070.00 | 2,070.00 | 2,020.00 | 2,035.00 | 2,035.00 | -1.69% | 11,475 |
| Oct 28, 2025 | 2,070.00 | 2,070.00 | 2,010.00 | 2,070.00 | 2,070.00 | -0.24% | 35,810 |
| Oct 27, 2025 | 2,070.00 | 2,090.00 | 2,035.00 | 2,075.00 | 2,075.00 | 0.24% | 26,535 |
| Oct 24, 2025 | 2,095.00 | 2,095.00 | 2,030.00 | 2,070.00 | 2,070.00 | - | 19,639 |
| Oct 23, 2025 | 2,095.00 | 2,100.00 | 2,040.00 | 2,070.00 | 2,070.00 | -0.72% | 23,956 |
| Oct 22, 2025 | 2,075.00 | 2,085.00 | 2,040.00 | 2,085.00 | 2,085.00 | 0.72% | 12,873 |
| Oct 21, 2025 | 2,090.00 | 2,100.00 | 2,050.00 | 2,070.00 | 2,070.00 | -0.72% | 24,313 |
| Oct 20, 2025 | 2,110.00 | 2,110.00 | 2,075.00 | 2,085.00 | 2,085.00 | -0.71% | 24,404 |
| Oct 17, 2025 | 2,140.00 | 2,140.00 | 2,090.00 | 2,100.00 | 2,100.00 | -1.64% | 26,660 |
| Oct 16, 2025 | 2,130.00 | 2,160.00 | 2,115.00 | 2,135.00 | 2,135.00 | 0.23% | 31,106 |
| Oct 15, 2025 | 2,125.00 | 2,155.00 | 2,115.00 | 2,130.00 | 2,130.00 | -0.23% | 27,823 |
| Oct 14, 2025 | 2,155.00 | 2,180.00 | 2,115.00 | 2,135.00 | 2,135.00 | -0.93% | 31,713 |
| Oct 13, 2025 | 2,135.00 | 2,170.00 | 2,130.00 | 2,155.00 | 2,155.00 | 0.47% | 17,837 |
| Oct 10, 2025 | 2,165.00 | 2,180.00 | 2,130.00 | 2,145.00 | 2,145.00 | -0.92% | 37,133 |
| Oct 2, 2025 | 2,185.00 | 2,200.00 | 2,155.00 | 2,165.00 | 2,165.00 | -0.92% | 24,243 |
| Oct 1, 2025 | 2,235.00 | 2,240.00 | 2,175.00 | 2,185.00 | 2,185.00 | -1.58% | 24,545 |
| Sep 30, 2025 | 2,235.00 | 2,325.00 | 2,215.00 | 2,220.00 | 2,220.00 | -0.67% | 12,246 |
| Sep 29, 2025 | 2,230.00 | 2,240.00 | 2,210.00 | 2,235.00 | 2,235.00 | 0.22% | 21,211 |
| Sep 26, 2025 | 2,250.00 | 2,260.00 | 2,205.00 | 2,230.00 | 2,230.00 | -0.45% | 15,055 |
| Sep 25, 2025 | 2,280.00 | 2,280.00 | 2,240.00 | 2,240.00 | 2,240.00 | -1.75% | 16,334 |
| Sep 24, 2025 | 2,305.00 | 2,305.00 | 2,260.00 | 2,280.00 | 2,280.00 | -1.08% | 11,606 |
| Sep 23, 2025 | 2,335.00 | 2,340.00 | 2,260.00 | 2,305.00 | 2,305.00 | -1.28% | 17,161 |
| Sep 22, 2025 | 2,330.00 | 2,355.00 | 2,290.00 | 2,335.00 | 2,335.00 | 0.21% | 28,053 |