eMnet Inc. (KOSDAQ:123570)
South Korea · Delayed Price · Currency is KRW 1,858.00
-17.00 (-0.91%)
At close: May 20, 2026
eMnet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,875.00 | 1,876.00 | 1,827.00 | 1,858.00 | 1,858.00 | -0.91% | 7,962 |
| May 19, 2026 | 1,887.00 | 1,907.00 | 1,835.00 | 1,875.00 | 1,875.00 | -0.11% | 50,627 |
| May 18, 2026 | 1,846.00 | 1,885.00 | 1,813.00 | 1,877.00 | 1,877.00 | 1.68% | 59,268 |
| May 15, 2026 | 1,947.00 | 1,950.00 | 1,846.00 | 1,846.00 | 1,846.00 | -4.99% | 82,164 |
| May 14, 2026 | 1,955.00 | 1,955.00 | 1,910.00 | 1,943.00 | 1,943.00 | -0.10% | 2,633 |
| May 13, 2026 | 1,945.00 | 1,960.00 | 1,930.00 | 1,945.00 | 1,945.00 | -0.15% | 2,273 |
| May 12, 2026 | 1,935.00 | 1,962.00 | 1,925.00 | 1,948.00 | 1,948.00 | -0.51% | 11,334 |
| May 11, 2026 | 1,980.00 | 1,980.00 | 1,949.00 | 1,958.00 | 1,958.00 | -1.11% | 15,955 |
| May 8, 2026 | 2,015.00 | 2,030.00 | 1,960.00 | 1,980.00 | 1,980.00 | -1.74% | 9,742 |
| May 7, 2026 | 2,015.00 | 2,030.00 | 1,996.00 | 2,015.00 | 2,015.00 | - | 5,384 |
| May 6, 2026 | 2,030.00 | 2,030.00 | 1,998.00 | 2,015.00 | 2,015.00 | 0.50% | 9,601 |
| May 4, 2026 | 2,035.00 | 2,080.00 | 2,000.00 | 2,005.00 | 2,005.00 | -0.74% | 12,998 |
| Apr 30, 2026 | 1,999.00 | 2,035.00 | 1,995.00 | 2,020.00 | 2,020.00 | 0.25% | 8,590 |
| Apr 29, 2026 | 2,030.00 | 2,050.00 | 1,996.00 | 2,015.00 | 2,015.00 | -1.47% | 11,542 |
| 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% | 19,044 |
| Apr 24, 2026 | 2,010.00 | 2,050.00 | 1,923.00 | 2,020.00 | 2,020.00 | -1.22% | 41,238 |
| Apr 23, 2026 | 2,040.00 | 2,045.00 | 1,999.00 | 2,045.00 | 2,045.00 | 0.49% | 34,014 |
| Apr 22, 2026 | 2,005.00 | 2,040.00 | 1,991.00 | 2,035.00 | 2,035.00 | -0.25% | 13,972 |
| 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% | 12,748 |
| 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% | 46,076 |
| Apr 15, 2026 | 1,922.00 | 1,960.00 | 1,914.00 | 1,959.00 | 1,959.00 | 2.19% | 24,360 |
| Apr 14, 2026 | 1,920.00 | 1,930.00 | 1,883.00 | 1,917.00 | 1,917.00 | - | 13,135 |
| Apr 13, 2026 | 1,893.00 | 1,919.00 | 1,875.00 | 1,917.00 | 1,917.00 | 1.32% | 11,884 |
| Apr 10, 2026 | 1,878.00 | 1,892.00 | 1,875.00 | 1,892.00 | 1,892.00 | 0.42% | 13,933 |
| Apr 9, 2026 | 1,881.00 | 1,884.00 | 1,870.00 | 1,884.00 | 1,884.00 | 0.16% | 17,091 |
| Apr 8, 2026 | 1,840.00 | 1,886.00 | 1,840.00 | 1,881.00 | 1,881.00 | 0.70% | 5,711 |
| Apr 7, 2026 | 1,871.00 | 1,877.00 | 1,855.00 | 1,868.00 | 1,868.00 | -0.80% | 5,250 |
| Apr 6, 2026 | 1,873.00 | 1,885.00 | 1,845.00 | 1,883.00 | 1,883.00 | 0.53% | 9,606 |
| Apr 3, 2026 | 1,863.00 | 1,873.00 | 1,743.00 | 1,873.00 | 1,873.00 | 0.97% | 48,449 |
| Apr 2, 2026 | 1,937.00 | 1,937.00 | 1,855.00 | 1,855.00 | 1,855.00 | -3.74% | 33,424 |
| Apr 1, 2026 | 1,943.00 | 1,943.00 | 1,891.00 | 1,927.00 | 1,927.00 | -0.67% | 20,036 |
| 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% | 12,188 |
| 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% | 13,353 |
| Mar 24, 2026 | 1,998.00 | 1,998.00 | 1,907.00 | 1,967.00 | 1,967.00 | -1.60% | 13,620 |
| 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% | 6,490 |
| 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% | 16,494 |
| Mar 17, 2026 | 1,978.00 | 1,990.00 | 1,957.00 | 1,990.00 | 1,990.00 | 0.56% | 3,506 |
| 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% | 9,022 |
| Mar 10, 2026 | 1,904.00 | 1,939.00 | 1,902.00 | 1,932.00 | 1,932.00 | 1.47% | 5,889 |