Skip to main content
logo
eMnet Inc. (KOSDAQ:123570)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,165.00
-20.00 (-0.92%)
At close: Oct 2, 2025

eMnet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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