eMnet Inc. (KOSDAQ:123570)
South Korea · Delayed Price · Currency is KRW 1,501.00
-20.00 (-1.31%)
At close: Nov 4, 2026
eMnet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,528.00 | 1,528.00 | 1,501.00 | 1,501.00 | 1,501.00 | -1.31% | 18,153 |
| Nov 3, 2026 | 1,527.00 | 1,527.00 | 1,499.00 | 1,521.00 | 1,521.00 | 0.13% | 18,269 |
| Nov 2, 2026 | 1,525.00 | 1,525.00 | 1,491.00 | 1,519.00 | 1,519.00 | -0.07% | 8,691 |
| Oct 30, 2026 | 1,540.00 | 1,540.00 | 1,499.00 | 1,520.00 | 1,520.00 | -0.20% | 6,755 |
| Oct 29, 2026 | 1,545.00 | 1,545.00 | 1,492.00 | 1,523.00 | 1,523.00 | -0.46% | 8,828 |
| Oct 28, 2026 | 1,520.00 | 1,545.00 | 1,517.00 | 1,530.00 | 1,530.00 | 0.86% | 7,790 |
| Oct 27, 2026 | 1,539.00 | 1,539.00 | 1,516.00 | 1,517.00 | 1,517.00 | -0.78% | 3,145 |
| Oct 26, 2026 | 1,503.00 | 1,545.00 | 1,500.00 | 1,529.00 | 1,529.00 | -1.42% | 7,616 |
| Oct 23, 2026 | 1,507.00 | 1,551.00 | 1,507.00 | 1,551.00 | 1,551.00 | - | 8,882 |
| Oct 22, 2026 | 1,500.00 | 1,560.00 | 1,500.00 | 1,551.00 | 1,551.00 | -0.39% | 6,658 |
| Oct 21, 2026 | 1,551.00 | 1,560.00 | 1,528.00 | 1,557.00 | 1,557.00 | 0.39% | 5,704 |
| Oct 20, 2026 | 1,546.00 | 1,553.00 | 1,526.00 | 1,551.00 | 1,551.00 | 0.32% | 5,407 |
| Oct 19, 2026 | 1,532.00 | 1,559.00 | 1,526.00 | 1,546.00 | 1,546.00 | -0.39% | 4,788 |
| Oct 16, 2026 | 1,538.00 | 1,560.00 | 1,526.00 | 1,552.00 | 1,552.00 | 0.84% | 5,854 |
| Oct 15, 2026 | 1,570.00 | 1,570.00 | 1,516.00 | 1,539.00 | 1,539.00 | -1.97% | 2,655 |
| Oct 14, 2026 | 1,580.00 | 1,580.00 | 1,555.00 | 1,570.00 | 1,570.00 | 0.13% | 1,835 |
| Oct 13, 2026 | 1,564.00 | 1,590.00 | 1,537.00 | 1,568.00 | 1,568.00 | 0.26% | 3,900 |
| Oct 12, 2026 | 1,586.00 | 1,624.00 | 1,563.00 | 1,564.00 | 1,564.00 | 0.19% | 4,831 |
| Oct 8, 2026 | 1,627.00 | 1,630.00 | 1,561.00 | 1,561.00 | 1,561.00 | -4.06% | 5,093 |
| Oct 7, 2026 | 1,629.00 | 1,629.00 | 1,611.00 | 1,627.00 | 1,627.00 | 0.12% | 1,645 |
| Oct 6, 2026 | 1,620.00 | 1,630.00 | 1,605.00 | 1,625.00 | 1,625.00 | 0.12% | 4,720 |
| Oct 2, 2026 | 1,630.00 | 1,644.00 | 1,600.00 | 1,623.00 | 1,623.00 | -0.06% | 10,122 |
| Oct 1, 2026 | 1,623.00 | 1,630.00 | 1,595.00 | 1,624.00 | 1,624.00 | 0.06% | 7,586 |
| Sep 30, 2026 | 1,615.00 | 1,630.00 | 1,615.00 | 1,623.00 | 1,623.00 | -0.37% | 2,631 |
| Sep 29, 2026 | 1,645.00 | 1,650.00 | 1,599.00 | 1,629.00 | 1,629.00 | 0.25% | 764 |
| Sep 28, 2026 | 1,650.00 | 1,650.00 | 1,618.00 | 1,625.00 | 1,625.00 | -0.73% | 3,852 |
| Sep 23, 2026 | 1,650.00 | 1,650.00 | 1,632.00 | 1,637.00 | 1,637.00 | 0.12% | 293 |
| Sep 22, 2026 | 1,666.00 | 1,666.00 | 1,607.00 | 1,635.00 | 1,635.00 | 0.06% | 796 |
| Sep 21, 2026 | 1,655.00 | 1,655.00 | 1,634.00 | 1,634.00 | 1,634.00 | -1.21% | 1,394 |
| Sep 18, 2026 | 1,651.00 | 1,657.00 | 1,648.00 | 1,654.00 | 1,654.00 | 2.10% | 263 |
| Sep 17, 2026 | 1,645.00 | 1,661.00 | 1,620.00 | 1,620.00 | 1,620.00 | -1.52% | 1,058 |
| Sep 16, 2026 | 1,640.00 | 1,645.00 | 1,601.00 | 1,645.00 | 1,645.00 | -0.30% | 1,741 |
| Sep 15, 2026 | 1,636.00 | 1,661.00 | 1,636.00 | 1,650.00 | 1,650.00 | -0.60% | 5,782 |
| Sep 14, 2026 | 1,662.00 | 1,683.00 | 1,638.00 | 1,660.00 | 1,660.00 | 0.48% | 3,017 |
| Sep 11, 2026 | 1,654.00 | 1,662.00 | 1,645.00 | 1,652.00 | 1,652.00 | -0.96% | 636 |
| Sep 10, 2026 | 1,660.00 | 1,690.00 | 1,637.00 | 1,668.00 | 1,668.00 | 1.28% | 10,748 |
| Sep 9, 2026 | 1,645.00 | 1,659.00 | 1,627.00 | 1,647.00 | 1,647.00 | 1.35% | 269 |
| Sep 8, 2026 | 1,659.00 | 1,660.00 | 1,625.00 | 1,625.00 | 1,625.00 | -2.11% | 655 |
| Sep 7, 2026 | 1,661.00 | 1,666.00 | 1,635.00 | 1,660.00 | 1,660.00 | 0.12% | 614 |
| Sep 4, 2026 | 1,659.00 | 1,660.00 | 1,649.00 | 1,658.00 | 1,658.00 | 0.55% | 387 |
| Sep 3, 2026 | 1,621.00 | 1,655.00 | 1,621.00 | 1,649.00 | 1,649.00 | 0.37% | 6,711 |
| Sep 2, 2026 | 1,607.00 | 1,650.00 | 1,607.00 | 1,643.00 | 1,643.00 | -0.24% | 2,099 |
| Sep 1, 2026 | 1,660.00 | 1,661.00 | 1,601.00 | 1,647.00 | 1,647.00 | -0.84% | 10,372 |
| Aug 31, 2026 | 1,662.00 | 1,662.00 | 1,620.00 | 1,661.00 | 1,661.00 | 0.12% | 1,150 |
| Aug 28, 2026 | 1,660.00 | 1,660.00 | 1,640.00 | 1,659.00 | 1,659.00 | 0.55% | 1,525 |
| Aug 27, 2026 | 1,660.00 | 1,660.00 | 1,638.00 | 1,650.00 | 1,650.00 | - | 930 |
| Aug 26, 2026 | 1,634.00 | 1,667.00 | 1,631.00 | 1,650.00 | 1,650.00 | 1.16% | 3,986 |
| Aug 25, 2026 | 1,624.00 | 1,638.00 | 1,624.00 | 1,631.00 | 1,631.00 | -0.43% | 7,167 |
| Aug 24, 2026 | 1,625.00 | 1,646.00 | 1,600.00 | 1,638.00 | 1,638.00 | 0.80% | 3,560 |
| Aug 21, 2026 | 1,628.00 | 1,628.00 | 1,591.00 | 1,625.00 | 1,625.00 | -0.31% | 4,925 |