eMnet Inc. (KOSDAQ:123570)
South Korea · Delayed Price · Currency is KRW 2,030.00
-10.00 (-0.49%)
At close: Feb 26, 2026
eMnet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |