eMnet Inc. (KOSDAQ:123570)
South Korea · Delayed Price · Currency is KRW 1,570.00
+2.00 (0.13%)
At close: Oct 14, 2026
eMnet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 1,623.00 | 1,630.00 | 1,570.00 | 1,630.00 | 1,630.00 | -0.61% | 41,147 |
| Aug 19, 2026 | 1,606.00 | 1,644.00 | 1,601.00 | 1,640.00 | 1,640.00 | -0.36% | 38,134 |
| Aug 18, 2026 | 1,636.00 | 1,646.00 | 1,601.00 | 1,646.00 | 1,646.00 | 0.43% | 5,392 |
| Aug 14, 2026 | 1,648.00 | 1,648.00 | 1,613.00 | 1,639.00 | 1,639.00 | 0.12% | 18,490 |
| Aug 13, 2026 | 1,645.00 | 1,655.00 | 1,621.00 | 1,637.00 | 1,637.00 | 0.06% | 727 |
| Aug 12, 2026 | 1,650.00 | 1,660.00 | 1,634.00 | 1,636.00 | 1,636.00 | -0.85% | 7,610 |
| Aug 11, 2026 | 1,678.00 | 1,678.00 | 1,640.00 | 1,650.00 | 1,650.00 | -1.67% | 23,438 |
| Aug 10, 2026 | 1,690.00 | 1,690.00 | 1,635.00 | 1,678.00 | 1,678.00 | - | 10,001 |
| Aug 7, 2026 | 1,670.00 | 1,690.00 | 1,658.00 | 1,678.00 | 1,678.00 | 1.02% | 1,675 |
| Aug 6, 2026 | 1,640.00 | 1,680.00 | 1,630.00 | 1,661.00 | 1,661.00 | 2.03% | 6,058 |
| Aug 5, 2026 | 1,630.00 | 1,664.00 | 1,628.00 | 1,628.00 | 1,628.00 | -0.12% | 2,514 |
| Aug 4, 2026 | 1,605.00 | 1,631.00 | 1,605.00 | 1,630.00 | 1,630.00 | -0.06% | 3,437 |
| Aug 3, 2026 | 1,627.00 | 1,645.00 | 1,620.00 | 1,631.00 | 1,631.00 | 0.87% | 3,300 |
| Jul 31, 2026 | 1,630.00 | 1,630.00 | 1,570.00 | 1,617.00 | 1,617.00 | -0.19% | 17,795 |
| Jul 30, 2026 | 1,649.00 | 1,649.00 | 1,595.00 | 1,620.00 | 1,620.00 | -1.64% | 2,849 |