eMnet Inc. (KOSDAQ:123570)
South Korea · Delayed Price · Currency is KRW 1,667.00
-15.00 (-0.89%)
At close: Jul 20, 2026
eMnet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,672.00 | 1,680.00 | 1,635.00 | 1,667.00 | 1,667.00 | -0.89% | 2,385 |
| Jul 16, 2026 | 1,710.00 | 1,710.00 | 1,640.00 | 1,682.00 | 1,682.00 | -0.94% | 6,495 |
| Jul 15, 2026 | 1,710.00 | 1,710.00 | 1,670.00 | 1,698.00 | 1,698.00 | -0.12% | 1,396 |
| Jul 14, 2026 | 1,693.00 | 1,705.00 | 1,679.00 | 1,700.00 | 1,700.00 | 0.35% | 4,375 |
| Jul 13, 2026 | 1,715.00 | 1,715.00 | 1,660.00 | 1,694.00 | 1,694.00 | -0.88% | 2,887 |
| Jul 10, 2026 | 1,720.00 | 1,720.00 | 1,680.00 | 1,709.00 | 1,709.00 | 0.59% | 2,948 |
| Jul 9, 2026 | 1,765.00 | 1,772.00 | 1,699.00 | 1,699.00 | 1,699.00 | -2.24% | 2,857 |
| Jul 8, 2026 | 1,810.00 | 1,810.00 | 1,738.00 | 1,738.00 | 1,738.00 | -3.44% | 4,948 |
| Jul 7, 2026 | 1,890.00 | 1,890.00 | 1,760.00 | 1,800.00 | 1,800.00 | 0.45% | 4,618 |
| Jul 6, 2026 | 1,793.00 | 1,793.00 | 1,762.00 | 1,792.00 | 1,792.00 | -0.06% | 563 |
| Jul 3, 2026 | 1,820.00 | 1,829.00 | 1,720.00 | 1,793.00 | 1,793.00 | -0.94% | 11,898 |
| Jul 2, 2026 | 1,793.00 | 1,811.00 | 1,790.00 | 1,810.00 | 1,810.00 | 1.12% | 27,729 |
| Jul 1, 2026 | 1,756.00 | 1,790.00 | 1,737.00 | 1,790.00 | 1,790.00 | 2.23% | 4,152 |
| Jun 30, 2026 | 1,735.00 | 1,760.00 | 1,700.00 | 1,751.00 | 1,751.00 | 1.57% | 1,347 |
| Jun 29, 2026 | 1,648.00 | 1,724.00 | 1,600.00 | 1,724.00 | 1,724.00 | 4.55% | 4,979 |
| Jun 26, 2026 | 1,674.00 | 1,674.00 | 1,585.00 | 1,649.00 | 1,649.00 | -0.90% | 16,949 |
| Jun 25, 2026 | 1,706.00 | 1,706.00 | 1,647.00 | 1,664.00 | 1,664.00 | -2.40% | 17,286 |
| Jun 24, 2026 | 1,711.00 | 1,733.00 | 1,650.00 | 1,705.00 | 1,705.00 | -1.16% | 21,327 |
| Jun 23, 2026 | 1,815.00 | 1,815.00 | 1,687.00 | 1,725.00 | 1,725.00 | -4.43% | 25,211 |
| Jun 22, 2026 | 1,827.00 | 1,827.00 | 1,791.00 | 1,805.00 | 1,805.00 | -1.20% | 10,701 |
| Jun 19, 2026 | 1,865.00 | 1,865.00 | 1,813.00 | 1,827.00 | 1,827.00 | -1.40% | 2,855 |
| Jun 18, 2026 | 1,868.00 | 1,868.00 | 1,825.00 | 1,853.00 | 1,853.00 | -0.32% | 5,070 |
| Jun 17, 2026 | 1,875.00 | 1,875.00 | 1,801.00 | 1,859.00 | 1,859.00 | -0.21% | 4,792 |
| Jun 16, 2026 | 1,850.00 | 1,879.00 | 1,834.00 | 1,863.00 | 1,863.00 | 0.76% | 10,367 |
| Jun 15, 2026 | 1,800.00 | 1,849.00 | 1,786.00 | 1,849.00 | 1,849.00 | 4.40% | 30,005 |
| Jun 12, 2026 | 1,754.00 | 1,805.00 | 1,754.00 | 1,771.00 | 1,771.00 | 0.11% | 9,539 |
| Jun 11, 2026 | 1,727.00 | 1,770.00 | 1,725.00 | 1,769.00 | 1,769.00 | 1.61% | 12,723 |
| Jun 10, 2026 | 1,756.00 | 1,770.00 | 1,645.00 | 1,741.00 | 1,741.00 | -1.92% | 14,420 |
| Jun 9, 2026 | 1,631.00 | 1,775.00 | 1,616.00 | 1,775.00 | 1,775.00 | 8.83% | 19,520 |
| Jun 8, 2026 | 1,688.00 | 1,688.00 | 1,566.00 | 1,631.00 | 1,631.00 | -3.83% | 15,270 |
| Jun 5, 2026 | 1,691.00 | 1,699.00 | 1,652.00 | 1,696.00 | 1,696.00 | 0.30% | 5,553 |
| Jun 4, 2026 | 1,683.00 | 1,695.00 | 1,661.00 | 1,691.00 | 1,691.00 | -0.35% | 4,803 |
| Jun 2, 2026 | 1,637.00 | 1,699.00 | 1,637.00 | 1,697.00 | 1,697.00 | -0.12% | 26,424 |
| Jun 1, 2026 | 1,754.00 | 1,758.00 | 1,682.00 | 1,699.00 | 1,699.00 | -3.08% | 43,053 |
| May 29, 2026 | 1,820.00 | 1,820.00 | 1,701.00 | 1,753.00 | 1,753.00 | -3.42% | 67,087 |
| May 28, 2026 | 1,840.00 | 1,847.00 | 1,800.00 | 1,815.00 | 1,815.00 | -0.66% | 7,501 |
| May 27, 2026 | 1,883.00 | 1,884.00 | 1,810.00 | 1,827.00 | 1,827.00 | -3.79% | 46,086 |
| May 26, 2026 | 1,906.00 | 1,907.00 | 1,845.00 | 1,899.00 | 1,899.00 | -0.26% | 3,792 |
| May 22, 2026 | 1,872.00 | 1,907.00 | 1,850.00 | 1,904.00 | 1,904.00 | 2.26% | 7,912 |
| May 21, 2026 | 1,858.00 | 1,880.00 | 1,858.00 | 1,862.00 | 1,862.00 | 0.22% | 8,991 |
| 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 |