eMnet Inc. (KOSDAQ:123570)
South Korea · Delayed Price · Currency is KRW 1,649.00
+6.00 (0.37%)
At close: Sep 3, 2026
eMnet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 1,699.00 | 1,702.00 | 1,615.00 | 1,647.00 | 1,647.00 | -3.06% | 8,853 |
| Jul 28, 2026 | 1,702.00 | 1,710.00 | 1,640.00 | 1,699.00 | 1,699.00 | -0.18% | 2,969 |
| Jul 27, 2026 | 1,681.00 | 1,702.00 | 1,670.00 | 1,702.00 | 1,702.00 | 0.41% | 16,888 |
| Jul 24, 2026 | 1,685.00 | 1,702.00 | 1,660.00 | 1,695.00 | 1,695.00 | 0.59% | 540 |
| Jul 23, 2026 | 1,658.00 | 1,685.00 | 1,635.00 | 1,685.00 | 1,685.00 | 1.81% | 5,785 |
| Jul 22, 2026 | 1,665.00 | 1,665.00 | 1,649.00 | 1,655.00 | 1,655.00 | -0.60% | 1,893 |
| Jul 21, 2026 | 1,605.00 | 1,667.00 | 1,605.00 | 1,665.00 | 1,665.00 | -0.12% | 7,443 |
| 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 |