eMnet Inc. (KOSDAQ:123570)
South Korea · Delayed Price · Currency is KRW 1,910.00
+1.00 (0.05%)
At close: Jan 30, 2026
eMnet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 1,943.00 | 1,946.00 | 1,927.00 | 1,941.00 | 1,882.45 | -0.15% | 21,918 |
| Nov 28, 2025 | 1,944.00 | 1,959.00 | 1,923.00 | 1,944.00 | 1,885.36 | - | 12,559 |
| Nov 27, 2025 | 1,935.00 | 1,953.00 | 1,927.00 | 1,944.00 | 1,885.36 | 0.36% | 6,451 |
| Nov 26, 2025 | 1,950.00 | 1,950.00 | 1,920.00 | 1,937.00 | 1,878.57 | -0.15% | 8,484 |
| Nov 25, 2025 | 1,931.00 | 1,944.00 | 1,930.00 | 1,940.00 | 1,881.48 | -0.21% | 3,732 |
| Nov 24, 2025 | 1,964.00 | 1,970.00 | 1,938.00 | 1,944.00 | 1,885.36 | -1.82% | 9,908 |
| Nov 21, 2025 | 1,978.00 | 1,985.00 | 1,950.00 | 1,980.00 | 1,920.27 | 0.05% | 9,404 |
| Nov 20, 2025 | 1,955.00 | 1,979.00 | 1,923.00 | 1,979.00 | 1,919.30 | 1.23% | 23,239 |
| Nov 19, 2025 | 1,950.00 | 1,957.00 | 1,911.00 | 1,955.00 | 1,896.03 | 0.26% | 22,638 |