eMnet, Inc. 123570
KRX · South Korea · Commercial Services
KRW 1,623.00-1.00 (-0.06%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,623.00 | -0.06% | KRW 1,630.00 | KRW 1,644.00 | KRW 1,600.00 | 10.27K |
| 2026-10-01 | KRW 1,624.00 | +0.06% | KRW 1,623.00 | KRW 1,630.00 | KRW 1,595.00 | 8.07K |
| 2026-09-30 | KRW 1,623.00 | -0.37% | KRW 1,615.00 | KRW 1,630.00 | KRW 1,615.00 | 3.32K |
| 2026-09-29 | KRW 1,629.00 | +0.25% | KRW 1,645.00 | KRW 1,650.00 | KRW 1,599.00 | 764 |
| 2026-09-28 | KRW 1,625.00 | -0.73% | KRW 1,650.00 | KRW 1,650.00 | KRW 1,618.00 | 3.85K |
| 2026-09-23 | KRW 1,637.00 | +0.12% | KRW 1,650.00 | KRW 1,650.00 | KRW 1,632.00 | 304 |
| 2026-09-22 | KRW 1,635.00 | +0.06% | KRW 1,666.00 | KRW 1,666.00 | KRW 1,607.00 | 897 |
| 2026-09-21 | KRW 1,634.00 | -1.21% | KRW 1,655.00 | KRW 1,655.00 | KRW 1,634.00 | 1.39K |
| 2026-09-18 | KRW 1,654.00 | +2.10% | KRW 1,651.00 | KRW 1,657.00 | KRW 1,648.00 | 263 |
| 2026-09-17 | KRW 1,620.00 | -1.52% | KRW 1,645.00 | KRW 1,661.00 | KRW 1,620.00 | 1.06K |
| 2026-09-16 | KRW 1,645.00 | -0.30% | KRW 1,640.00 | KRW 1,645.00 | KRW 1,601.00 | 1.74K |
| 2026-09-15 | KRW 1,650.00 | -0.60% | KRW 1,636.00 | KRW 1,661.00 | KRW 1,636.00 | 5.79K |
| 2026-09-14 | KRW 1,660.00 | +0.48% | KRW 1,662.00 | KRW 1,683.00 | KRW 1,638.00 | 3.03K |
| 2026-09-11 | KRW 1,652.00 | -0.96% | KRW 1,654.00 | KRW 1,662.00 | KRW 1,645.00 | 636 |
| 2026-09-10 | KRW 1,668.00 | +1.28% | KRW 1,660.00 | KRW 1,690.00 | KRW 1,637.00 | 10.75K |
| 2026-09-09 | KRW 1,647.00 | +1.35% | KRW 1,645.00 | KRW 1,659.00 | KRW 1,627.00 | 269 |
| 2026-09-08 | KRW 1,625.00 | -2.11% | KRW 1,659.00 | KRW 1,660.00 | KRW 1,625.00 | 655 |
| 2026-09-07 | KRW 1,660.00 | +0.12% | KRW 1,661.00 | KRW 1,666.00 | KRW 1,635.00 | 614 |
| 2026-09-04 | KRW 1,658.00 | +0.55% | KRW 1,659.00 | KRW 1,660.00 | KRW 1,649.00 | 387 |
| 2026-09-03 | KRW 1,649.00 | +0.37% | KRW 1,621.00 | KRW 1,655.00 | KRW 1,621.00 | 6.71K |
| 2026-09-02 | KRW 1,643.00 | -0.24% | KRW 1,607.00 | KRW 1,650.00 | KRW 1,607.00 | 2.10K |
| 2026-09-01 | KRW 1,647.00 | -0.84% | KRW 1,660.00 | KRW 1,661.00 | KRW 1,601.00 | 10.37K |
| 2026-08-31 | KRW 1,661.00 | +0.12% | KRW 1,662.00 | KRW 1,662.00 | KRW 1,620.00 | 1.15K |
| 2026-08-28 | KRW 1,659.00 | +0.55% | KRW 1,660.00 | KRW 1,660.00 | KRW 1,640.00 | 1.53K |
| 2026-08-27 | KRW 1,650.00 | 0.00% | KRW 1,660.00 | KRW 1,660.00 | KRW 1,638.00 | 930 |
| 2026-08-26 | KRW 1,650.00 | +1.16% | KRW 1,634.00 | KRW 1,667.00 | KRW 1,631.00 | 3.99K |
| 2026-08-25 | KRW 1,631.00 | -0.43% | KRW 1,624.00 | KRW 1,638.00 | KRW 1,624.00 | 7.17K |
| 2026-08-24 | KRW 1,638.00 | +0.80% | KRW 1,625.00 | KRW 1,646.00 | KRW 1,600.00 | 3.56K |
| 2026-08-21 | KRW 1,625.00 | -0.31% | KRW 1,628.00 | KRW 1,628.00 | KRW 1,591.00 | 4.93K |
| 2026-08-20 | KRW 1,630.00 | -0.61% | KRW 1,623.00 | KRW 1,630.00 | KRW 1,570.00 | 41.15K |
| 2026-08-19 | KRW 1,640.00 | -0.36% | KRW 1,606.00 | KRW 1,644.00 | KRW 1,601.00 | 38.13K |
| 2026-08-18 | KRW 1,646.00 | +0.43% | KRW 1,636.00 | KRW 1,646.00 | KRW 1,601.00 | 5.39K |
| 2026-08-14 | KRW 1,639.00 | +0.12% | KRW 1,648.00 | KRW 1,648.00 | KRW 1,613.00 | 18.49K |
| 2026-08-13 | KRW 1,637.00 | +0.06% | KRW 1,645.00 | KRW 1,655.00 | KRW 1,621.00 | 727 |
| 2026-08-12 | KRW 1,636.00 | -0.85% | KRW 1,650.00 | KRW 1,660.00 | KRW 1,634.00 | 7.61K |
| 2026-08-11 | KRW 1,650.00 | -1.67% | KRW 1,678.00 | KRW 1,678.00 | KRW 1,640.00 | 23.44K |
| 2026-08-10 | KRW 1,678.00 | 0.00% | KRW 1,690.00 | KRW 1,690.00 | KRW 1,635.00 | 10.00K |
| 2026-08-07 | KRW 1,678.00 | +1.02% | KRW 1,670.00 | KRW 1,690.00 | KRW 1,658.00 | 1.68K |
| 2026-08-06 | KRW 1,661.00 | +2.03% | KRW 1,640.00 | KRW 1,680.00 | KRW 1,630.00 | 6.06K |
| 2026-08-05 | KRW 1,628.00 | -0.12% | KRW 1,630.00 | KRW 1,664.00 | KRW 1,628.00 | 2.51K |
| 2026-08-04 | KRW 1,630.00 | -0.06% | KRW 1,605.00 | KRW 1,631.00 | KRW 1,605.00 | 3.44K |
| 2026-08-03 | KRW 1,631.00 | +0.87% | KRW 1,627.00 | KRW 1,645.00 | KRW 1,620.00 | 3.30K |
| 2026-07-31 | KRW 1,617.00 | -0.19% | KRW 1,630.00 | KRW 1,630.00 | KRW 1,570.00 | 17.80K |
| 2026-07-30 | KRW 1,620.00 | -1.64% | KRW 1,649.00 | KRW 1,649.00 | KRW 1,595.00 | 2.85K |
| 2026-07-29 | KRW 1,647.00 | -3.06% | KRW 1,699.00 | KRW 1,702.00 | KRW 1,615.00 | 8.85K |
| 2026-07-28 | KRW 1,699.00 | -0.18% | KRW 1,702.00 | KRW 1,710.00 | KRW 1,640.00 | 3.07K |
| 2026-07-27 | KRW 1,702.00 | +0.41% | KRW 1,681.00 | KRW 1,702.00 | KRW 1,670.00 | 16.89K |
| 2026-07-24 | KRW 1,695.00 | +0.59% | KRW 1,685.00 | KRW 1,702.00 | KRW 1,660.00 | 540 |
| 2026-07-23 | KRW 1,685.00 | +1.81% | KRW 1,658.00 | KRW 1,685.00 | KRW 1,635.00 | 5.79K |
| 2026-07-22 | KRW 1,655.00 | -0.60% | KRW 1,665.00 | KRW 1,665.00 | KRW 1,649.00 | 1.89K |
| 2026-07-21 | KRW 1,665.00 | -0.12% | KRW 1,605.00 | KRW 1,667.00 | KRW 1,605.00 | 7.44K |
| 2026-07-20 | KRW 1,667.00 | -0.89% | KRW 1,672.00 | KRW 1,680.00 | KRW 1,635.00 | 2.39K |
| 2026-07-16 | KRW 1,682.00 | -0.94% | KRW 1,710.00 | KRW 1,710.00 | KRW 1,640.00 | 6.50K |
| 2026-07-15 | KRW 1,698.00 | -0.12% | KRW 1,710.00 | KRW 1,710.00 | KRW 1,670.00 | 1.40K |
| 2026-07-14 | KRW 1,700.00 | +0.35% | KRW 1,693.00 | KRW 1,705.00 | KRW 1,679.00 | 8.74K |
| 2026-07-13 | KRW 1,694.00 | -0.88% | KRW 1,715.00 | KRW 1,715.00 | KRW 1,660.00 | 2.89K |
| 2026-07-10 | KRW 1,709.00 | +0.59% | KRW 1,720.00 | KRW 1,720.00 | KRW 1,680.00 | 2.95K |
| 2026-07-09 | KRW 1,699.00 | -2.24% | KRW 1,765.00 | KRW 1,772.00 | KRW 1,699.00 | 3.02K |
| 2026-07-08 | KRW 1,738.00 | -3.44% | KRW 1,810.00 | KRW 1,810.00 | KRW 1,738.00 | 4.95K |
| 2026-07-07 | KRW 1,800.00 | +0.45% | KRW 1,890.00 | KRW 1,890.00 | KRW 1,760.00 | 4.62K |
| 2026-07-06 | KRW 1,792.00 | -0.06% | KRW 1,793.00 | KRW 1,793.00 | KRW 1,762.00 | 563 |
| 2026-07-03 | KRW 1,793.00 | -0.94% | KRW 1,820.00 | KRW 1,829.00 | KRW 1,720.00 | 11.90K |
| 2026-07-02 | KRW 1,810.00 | +1.12% | KRW 1,793.00 | KRW 1,811.00 | KRW 1,790.00 | 27.73K |
| 2026-07-01 | KRW 1,790.00 | +2.23% | KRW 1,756.00 | KRW 1,790.00 | KRW 1,737.00 | 4.15K |
| 2026-06-30 | KRW 1,751.00 | +1.57% | KRW 1,735.00 | KRW 1,760.00 | KRW 1,700.00 | 1.35K |
| 2026-06-29 | KRW 1,724.00 | +4.55% | KRW 1,648.00 | KRW 1,724.00 | KRW 1,600.00 | 4.98K |
| 2026-06-26 | KRW 1,649.00 | -0.90% | KRW 1,674.00 | KRW 1,674.00 | KRW 1,585.00 | 17.12K |
| 2026-06-25 | KRW 1,664.00 | -2.40% | KRW 1,706.00 | KRW 1,706.00 | KRW 1,647.00 | 17.29K |
| 2026-06-24 | KRW 1,705.00 | -1.16% | KRW 1,711.00 | KRW 1,733.00 | KRW 1,650.00 | 21.33K |
| 2026-06-23 | KRW 1,725.00 | -4.43% | KRW 1,815.00 | KRW 1,815.00 | KRW 1,687.00 | 25.21K |
| 2026-06-22 | KRW 1,805.00 | -1.20% | KRW 1,827.00 | KRW 1,827.00 | KRW 1,791.00 | 10.70K |
| 2026-06-19 | KRW 1,827.00 | -1.40% | KRW 1,865.00 | KRW 1,865.00 | KRW 1,813.00 | 2.86K |
| 2026-06-18 | KRW 1,853.00 | -0.32% | KRW 1,868.00 | KRW 1,868.00 | KRW 1,825.00 | 5.07K |
| 2026-06-17 | KRW 1,859.00 | -0.21% | KRW 1,875.00 | KRW 1,875.00 | KRW 1,801.00 | 4.79K |
| 2026-06-16 | KRW 1,863.00 | +0.76% | KRW 1,850.00 | KRW 1,879.00 | KRW 1,834.00 | 10.37K |
| 2026-06-15 | KRW 1,849.00 | +4.40% | KRW 1,800.00 | KRW 1,849.00 | KRW 1,786.00 | 30.01K |
| 2026-06-12 | KRW 1,771.00 | +0.11% | KRW 1,754.00 | KRW 1,805.00 | KRW 1,754.00 | 9.54K |
| 2026-06-11 | KRW 1,769.00 | +1.61% | KRW 1,727.00 | KRW 1,770.00 | KRW 1,725.00 | 13.00K |
| 2026-06-10 | KRW 1,741.00 | -1.92% | KRW 1,756.00 | KRW 1,770.00 | KRW 1,645.00 | 14.42K |
| 2026-06-09 | KRW 1,775.00 | +8.83% | KRW 1,631.00 | KRW 1,775.00 | KRW 1,616.00 | 19.52K |
| 2026-06-08 | KRW 1,631.00 | -3.83% | KRW 1,688.00 | KRW 1,688.00 | KRW 1,566.00 | 15.27K |
| 2026-06-05 | KRW 1,696.00 | +0.30% | KRW 1,691.00 | KRW 1,699.00 | KRW 1,652.00 | 5.55K |
| 2026-06-04 | KRW 1,691.00 | -0.35% | KRW 1,683.00 | KRW 1,695.00 | KRW 1,661.00 | 4.80K |
| 2026-06-02 | KRW 1,697.00 | -0.12% | KRW 1,637.00 | KRW 1,699.00 | KRW 1,637.00 | 26.42K |
| 2026-06-01 | KRW 1,699.00 | -3.08% | KRW 1,754.00 | KRW 1,758.00 | KRW 1,682.00 | 43.05K |
| 2026-05-29 | KRW 1,753.00 | -3.42% | KRW 1,820.00 | KRW 1,820.00 | KRW 1,701.00 | 67.09K |
| 2026-05-28 | KRW 1,815.00 | -0.66% | KRW 1,840.00 | KRW 1,847.00 | KRW 1,800.00 | 7.50K |
| 2026-05-27 | KRW 1,827.00 | -3.79% | KRW 1,883.00 | KRW 1,884.00 | KRW 1,810.00 | 46.10K |
| 2026-05-26 | KRW 1,899.00 | -0.26% | KRW 1,906.00 | KRW 1,907.00 | KRW 1,845.00 | 3.80K |
| 2026-05-22 | KRW 1,904.00 | +2.26% | KRW 1,872.00 | KRW 1,907.00 | KRW 1,850.00 | 7.95K |