Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

eMnet Inc. (123570.KQ)

Compare
2,530.00
+25.00
+(1.00%)
As of 1:26:10 PM GMT+9. Market Open.
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20252,485.002,530.002,470.002,530.002,530.0021,416
Apr 14, 20252,475.002,525.002,465.002,505.002,505.0049,043
Apr 11, 20252,450.002,480.002,410.002,475.002,475.0028,623
Apr 10, 20252,420.002,455.002,405.002,455.002,455.0056,943
Apr 9, 20252,355.002,420.002,355.002,400.002,400.0044,077
Apr 8, 20252,360.002,410.002,355.002,370.002,370.0036,289
Apr 7, 20252,335.002,410.002,290.002,340.002,340.0078,135
Apr 4, 20252,340.002,435.002,340.002,415.002,415.0023,897
Apr 3, 20252,360.002,440.002,340.002,390.002,390.0039,381
Apr 2, 20252,415.002,490.002,360.002,425.002,425.0098,800
Apr 1, 20252,270.002,405.002,270.002,405.002,405.0071,304
Mar 31, 20252,275.002,490.002,195.002,305.002,305.00448,170
Mar 28, 20252,300.002,315.002,255.002,265.002,265.0032,449
Mar 27, 20252,285.002,355.002,285.002,310.002,310.0015,203
Mar 26, 20252,270.002,295.002,260.002,285.002,285.0025,946
Mar 25, 20252,280.002,335.002,245.002,255.002,255.0057,485
Mar 24, 20252,325.002,340.002,300.002,300.002,300.0029,157
Mar 21, 20252,340.002,360.002,300.002,350.002,350.0029,288
Mar 20, 20252,355.002,375.002,330.002,355.002,355.0038,766
Mar 19, 20252,415.002,415.002,340.002,350.002,350.0067,476
Mar 18, 20252,400.002,435.002,395.002,410.002,410.0019,301
Mar 17, 20252,420.002,455.002,415.002,425.002,425.0013,773
Mar 14, 20252,420.002,440.002,380.002,430.002,430.0012,010
Mar 13, 20252,420.002,455.002,400.002,430.002,430.009,888
Mar 12, 20252,430.002,450.002,380.002,430.002,430.0022,082
Mar 11, 20252,400.002,450.002,370.002,425.002,425.0016,708
Mar 10, 20252,460.002,470.002,400.002,465.002,465.0022,557
Mar 7, 20252,430.002,480.002,425.002,460.002,460.008,923
Mar 6, 20252,470.002,555.002,425.002,435.002,435.0095,869
Mar 5, 20252,420.002,470.002,410.002,460.002,460.0019,408
Mar 4, 20252,450.002,450.002,380.002,415.002,415.0035,224
Feb 28, 20252,540.002,540.002,450.002,450.002,450.0084,651
Feb 27, 20252,570.002,575.002,510.002,560.002,560.0077,608
Feb 26, 20252,580.002,580.002,535.002,565.002,565.0034,565
Feb 25, 20252,550.002,585.002,530.002,550.002,550.0032,984
Feb 24, 20252,575.002,590.002,525.002,550.002,550.0052,547
Feb 21, 20252,565.002,600.002,520.002,600.002,600.0058,431
Feb 20, 20252,555.002,600.002,550.002,580.002,580.0071,649
Feb 19, 20252,535.002,555.002,520.002,540.002,540.0043,877
Feb 18, 20252,600.002,600.002,525.002,540.002,540.0042,679
Feb 17, 20252,515.002,565.002,505.002,565.002,565.0041,612
Feb 14, 20252,550.002,555.002,515.002,520.002,520.0037,845
Feb 13, 20252,550.002,560.002,530.002,550.002,550.0054,333
Feb 12, 20252,595.002,600.002,535.002,550.002,550.0078,307
Feb 11, 20252,530.002,610.002,505.002,605.002,605.00159,799
Feb 10, 20252,525.002,550.002,435.002,505.002,505.0079,707
Feb 7, 20252,550.002,550.002,510.002,520.002,520.0064,285
Feb 6, 20252,585.002,585.002,525.002,550.002,550.0069,958
Feb 5, 20252,545.002,580.002,515.002,565.002,565.00152,604
Feb 4, 20252,415.002,725.002,405.002,570.002,570.001,645,256
Feb 3, 20252,455.002,520.002,395.002,395.002,395.00239,078
Jan 31, 20252,450.002,510.002,430.002,505.002,505.00195,905
Jan 24, 20252,425.002,460.002,380.002,460.002,460.00210,232
Jan 23, 20252,455.002,465.002,405.002,420.002,420.0090,276
Jan 22, 20252,510.002,555.002,435.002,465.002,465.00313,174
Jan 21, 20252,495.002,530.002,440.002,440.002,440.00309,200
Jan 20, 20252,600.002,830.002,480.002,485.002,485.002,607,331
Jan 17, 20252,510.002,605.002,480.002,550.002,550.00471,548
Jan 16, 20252,495.002,535.002,470.002,505.002,505.00249,385
Jan 15, 20252,530.002,545.002,450.002,475.002,475.00720,146
Jan 14, 20252,320.002,890.002,300.002,530.002,530.008,476,613
Jan 13, 20252,335.002,340.002,270.002,320.002,320.0020,091
Jan 10, 20252,325.002,345.002,315.002,335.002,335.006,558
Jan 9, 20252,375.002,380.002,315.002,320.002,320.0037,047
Jan 8, 20252,370.002,395.002,345.002,375.002,375.0029,190
Jan 7, 20252,370.002,390.002,365.002,380.002,380.0014,419
Jan 6, 20252,360.002,400.002,350.002,380.002,380.0029,653
Jan 3, 20252,290.002,360.002,290.002,355.002,355.008,434
Jan 2, 20252,260.002,325.002,260.002,325.002,325.0014,812
Dec 30, 20242,290.002,305.002,265.002,300.002,300.009,571
Dec 27, 2024 50.00 Dividend
Dec 27, 20242,355.002,355.002,260.002,290.002,290.0033,717
Dec 26, 20242,370.002,370.002,330.002,360.002,310.0019,133
Dec 24, 20242,315.002,400.002,315.002,370.002,319.7940,414
Dec 23, 20242,325.002,355.002,320.002,335.002,285.5329,629
Dec 20, 20242,395.002,395.002,325.002,325.002,275.7449,028
Dec 19, 20242,365.002,405.002,345.002,395.002,344.2621,345
Dec 18, 20242,370.002,510.002,370.002,405.002,354.05139,772
Dec 17, 20242,400.002,575.002,370.002,370.002,319.79257,131
Dec 16, 20242,370.002,395.002,350.002,375.002,324.6825,013
Dec 13, 20242,400.002,400.002,350.002,355.002,305.1126,049
Dec 12, 20242,400.002,405.002,315.002,400.002,349.1554,530
Dec 11, 20242,335.002,445.002,315.002,400.002,349.15152,107
Dec 10, 20242,130.002,340.002,130.002,310.002,261.06204,083
Dec 9, 20242,260.002,260.002,150.002,150.002,104.4580,386
Dec 6, 20242,345.002,360.002,210.002,290.002,241.48160,699
Dec 5, 20242,385.002,385.002,305.002,345.002,295.3268,588
Dec 4, 20242,365.002,425.002,335.002,380.002,329.5859,197
Dec 3, 20242,370.002,445.002,370.002,435.002,383.4120,487
Dec 2, 20242,435.002,450.002,395.002,395.002,344.2667,239
Nov 29, 20242,505.002,505.002,435.002,440.002,388.3040,488
Nov 28, 20242,490.002,605.002,470.002,510.002,456.82166,247
Nov 27, 20242,475.002,500.002,465.002,480.002,427.4628,479
Nov 26, 20242,490.002,505.002,465.002,480.002,427.4611,409
Nov 25, 20242,440.002,505.002,430.002,490.002,437.2551,436
Nov 22, 20242,415.002,450.002,390.002,440.002,388.3042,885
Nov 21, 20242,430.002,490.002,350.002,390.002,339.3695,975
Nov 20, 20242,435.002,445.002,410.002,410.002,358.9419,480
Nov 19, 20242,430.002,460.002,415.002,415.002,363.8353,212
Nov 18, 20242,420.002,515.002,420.002,430.002,378.52108,146
Nov 15, 20242,675.002,675.002,400.002,480.002,427.46403,557
Nov 14, 20242,380.002,585.002,360.002,530.002,476.40248,837
Nov 13, 20242,385.002,410.002,310.002,410.002,358.9495,379
Nov 12, 20242,550.002,550.002,365.002,385.002,334.47149,598
Nov 11, 20242,605.002,620.002,540.002,550.002,495.9738,351
Nov 8, 20242,600.002,665.002,595.002,620.002,564.4947,524
Nov 7, 20242,625.002,650.002,585.002,610.002,554.7037,238
Nov 6, 20242,685.002,700.002,600.002,625.002,569.3962,946
Nov 5, 20242,665.002,700.002,650.002,685.002,628.1125,683
Nov 4, 20242,655.002,710.002,630.002,700.002,642.8057,918
Nov 1, 20242,680.002,705.002,620.002,655.002,598.7533,287
Oct 31, 20242,635.002,730.002,590.002,685.002,628.1184,351
Oct 30, 20242,660.002,700.002,635.002,675.002,618.3370,221
Oct 29, 20242,605.002,670.002,580.002,640.002,584.0756,202
Oct 28, 20242,600.002,640.002,575.002,605.002,549.8152,554
Oct 25, 20242,595.002,655.002,585.002,620.002,564.4961,600
Oct 24, 20242,560.002,810.002,550.002,595.002,540.02614,657
Oct 23, 20242,555.002,630.002,500.002,575.002,520.4477,613
Oct 22, 20242,545.002,750.002,510.002,555.002,500.87386,159
Oct 21, 20242,530.002,620.002,480.002,535.002,481.2944,903
Oct 18, 20242,550.002,565.002,500.002,520.002,466.6147,798
Oct 17, 20242,575.002,585.002,545.002,550.002,495.9724,572
Oct 16, 20242,590.002,595.002,555.002,575.002,520.4452,658
Oct 15, 20242,585.002,615.002,565.002,600.002,544.9227,474
Oct 14, 20242,565.002,620.002,565.002,575.002,520.4431,978
Oct 11, 20242,590.002,650.002,545.002,570.002,515.5567,874
Oct 10, 20242,685.002,725.002,600.002,605.002,549.81102,410
Oct 8, 20242,570.002,825.002,570.002,660.002,603.64673,923
Oct 7, 20242,565.002,600.002,565.002,590.002,535.1312,520
Oct 4, 20242,570.002,600.002,560.002,590.002,535.138,954
Oct 2, 20242,580.002,600.002,545.002,580.002,525.3415,567
Sep 30, 20242,660.002,725.002,540.002,620.002,564.4932,311
Sep 27, 20242,655.002,680.002,635.002,675.002,618.3313,103
Sep 26, 20242,635.002,685.002,630.002,670.002,613.4317,100
Sep 25, 20242,585.002,645.002,570.002,635.002,579.1722,974
Sep 24, 20242,540.002,590.002,535.002,580.002,525.3424,075
Sep 23, 20242,555.002,570.002,525.002,565.002,510.6627,267
Sep 20, 20242,525.002,570.002,525.002,560.002,505.7629,405
Sep 19, 20242,550.002,635.002,465.002,530.002,476.4090,126
Sep 13, 20242,555.002,555.002,500.002,525.002,471.5011,285
Sep 12, 20242,455.002,520.002,455.002,505.002,451.9326,853
Sep 11, 20242,475.002,495.002,450.002,465.002,412.7821,616
Sep 10, 20242,490.002,505.002,455.002,485.002,432.3512,175
Sep 9, 20242,395.002,540.002,395.002,490.002,437.2533,878
Sep 6, 20242,570.002,570.002,440.002,475.002,422.5652,217
Sep 5, 20242,570.002,640.002,530.002,570.002,515.5544,032
Sep 4, 20242,620.002,620.002,540.002,570.002,515.5541,267
Sep 3, 20242,670.002,685.002,655.002,680.002,623.2215,892
Sep 2, 20242,665.002,680.002,635.002,675.002,618.3320,264
Aug 30, 20242,640.002,680.002,640.002,680.002,623.2218,361
Aug 29, 20242,680.002,680.002,610.002,640.002,584.0741,344
Aug 28, 20242,695.002,720.002,670.002,685.002,628.1132,054
Aug 27, 20242,695.002,715.002,640.002,710.002,652.5821,137
Aug 26, 20242,690.002,715.002,665.002,685.002,628.1130,942
Aug 23, 20242,705.002,715.002,655.002,705.002,647.6931,625
Aug 22, 20242,740.002,750.002,670.002,705.002,647.6956,870
Aug 21, 20242,765.002,780.002,710.002,740.002,681.9519,079
Aug 20, 20242,720.002,765.002,720.002,760.002,701.5356,404
Aug 19, 20242,780.002,780.002,710.002,720.002,662.3745,533
Aug 16, 20242,740.002,770.002,725.002,760.002,701.5343,450
Aug 14, 20242,700.002,745.002,700.002,740.002,681.9558,317
Aug 13, 20242,675.002,730.002,595.002,665.002,608.54118,132
Aug 12, 20242,660.002,710.002,660.002,695.002,637.9074,824
Aug 9, 20242,640.002,700.002,640.002,680.002,623.2263,647
Aug 8, 20242,535.002,685.002,535.002,590.002,535.1397,335
Aug 7, 20242,540.002,675.002,535.002,585.002,530.2382,338
Aug 6, 20242,400.002,660.002,400.002,565.002,510.66220,313
Aug 5, 20242,870.002,890.002,300.002,425.002,373.62561,901
Aug 2, 20243,050.003,110.002,875.002,905.002,843.45328,354
Aug 1, 20243,010.003,280.003,005.003,080.003,014.75961,482
Jul 31, 20243,025.003,130.003,020.003,020.002,956.02336,192
Jul 30, 20243,135.003,600.003,060.003,060.002,995.176,354,932
Jul 29, 20243,210.003,230.003,090.003,090.003,024.53527,135
Jul 26, 20243,400.003,465.003,175.003,225.003,156.672,545,874
Jul 25, 20242,865.003,565.002,810.003,265.003,195.838,921,606
Jul 24, 20242,875.002,950.002,865.002,895.002,833.6731,443
Jul 23, 20242,935.002,965.002,905.002,905.002,843.4527,457
Jul 22, 20242,990.003,005.002,915.002,920.002,858.1452,256
Jul 19, 20243,000.003,030.002,965.003,005.002,941.3388,118
Jul 18, 20243,040.003,230.002,980.003,015.002,951.12398,616
Jul 17, 20243,010.003,380.003,010.003,050.002,985.381,470,155
Jul 16, 20243,040.003,060.003,005.003,020.002,956.0220,563
Jul 15, 20242,995.003,070.002,995.003,070.003,004.9623,995
Jul 12, 20242,985.003,020.002,985.002,995.002,931.5529,041
Jul 11, 20243,030.003,060.002,995.003,010.002,946.2319,344
Jul 10, 20243,045.003,050.002,995.003,030.002,965.8010,893
Jul 9, 20243,000.003,040.002,990.003,020.002,956.0222,114
Jul 8, 20242,975.003,015.002,940.003,015.002,951.1228,326
Jul 5, 20242,975.003,000.002,950.002,975.002,911.9741,481
Jul 4, 20242,990.003,040.002,985.002,990.002,926.6533,053
Jul 3, 20242,985.003,215.002,980.003,010.002,946.23103,932
Jul 2, 20242,960.003,035.002,960.002,980.002,916.8647,041
Jul 1, 20242,970.003,080.002,960.003,080.003,014.7543,327
Jun 28, 20243,010.003,040.002,975.002,980.002,916.8640,487
Jun 27, 20243,095.003,095.003,015.003,015.002,951.1228,213
Jun 26, 20243,070.003,185.003,020.003,095.003,029.4357,564
Jun 25, 20243,045.003,095.003,040.003,070.003,004.9640,774
Jun 24, 20243,040.003,120.003,030.003,080.003,014.7587,446
Jun 21, 20243,160.003,195.003,070.003,070.003,004.9665,628
Jun 20, 20243,160.003,235.003,150.003,150.003,083.2642,747
Jun 19, 20243,175.003,225.003,145.003,150.003,083.2640,743
Jun 18, 20243,240.003,280.003,130.003,200.003,132.20176,968
Jun 17, 20243,315.003,340.003,230.003,240.003,171.36103,472
Jun 14, 20243,375.003,400.003,310.003,330.003,259.4543,657
Jun 13, 20243,420.003,430.003,390.003,395.003,323.0749,029
Jun 12, 20243,385.003,445.003,365.003,425.003,352.4456,439
Jun 11, 20243,500.003,545.003,380.003,385.003,313.28291,405
Jun 10, 20243,310.003,435.003,305.003,375.003,303.50337,356
Jun 7, 20243,505.003,570.003,320.003,320.003,249.66463,812
Jun 5, 20243,225.003,335.003,210.003,325.003,254.55154,095
Jun 4, 20243,330.003,375.003,215.003,220.003,151.78158,102
Jun 3, 20243,285.003,365.003,285.003,360.003,288.8155,008
May 31, 20243,300.003,340.003,275.003,280.003,210.5194,455
May 30, 20243,380.003,390.003,300.003,300.003,230.08120,935
May 29, 20243,385.003,525.003,360.003,390.003,318.18284,191
May 28, 20243,430.003,440.003,360.003,390.003,318.18145,381
May 27, 20243,440.003,460.003,375.003,430.003,357.33116,640
May 24, 20243,540.003,550.003,430.003,435.003,362.2289,957
May 23, 20243,515.003,575.003,470.003,545.003,469.8987,568
May 22, 20243,560.003,635.003,515.003,540.003,465.00103,664
May 21, 20243,560.003,570.003,505.003,545.003,469.8990,748
May 20, 20243,640.003,640.003,540.003,555.003,479.68104,967
May 17, 20243,620.003,665.003,610.003,615.003,538.4195,768
May 16, 20243,665.003,715.003,630.003,635.003,557.99121,580
May 14, 20243,720.003,750.003,675.003,675.003,597.1491,384
May 13, 20243,775.003,795.003,670.003,720.003,641.19198,790
May 10, 20243,850.003,870.003,785.003,795.003,714.60230,522
May 9, 20243,935.003,950.003,800.003,805.003,724.39464,481
May 8, 20243,905.004,000.003,840.004,000.003,915.25517,531
May 7, 20243,860.003,930.003,860.003,925.003,841.84284,827
May 3, 20243,870.003,930.003,830.003,855.003,773.33309,878
May 2, 20243,845.003,905.003,810.003,870.003,788.01234,773
Apr 30, 20243,865.003,910.003,785.003,870.003,788.01650,491
Apr 29, 20243,790.003,890.003,725.003,870.003,788.01966,568
Apr 26, 20243,640.003,680.003,580.003,660.003,582.46616,763
Apr 25, 20243,955.004,145.003,670.003,670.003,592.256,778,722
Apr 24, 20243,500.003,775.003,490.003,685.003,606.931,853,958
Apr 23, 20243,500.003,580.003,445.003,460.003,386.69271,459
Apr 22, 20243,485.003,595.003,465.003,480.003,406.27305,438
Apr 19, 20243,580.003,625.003,370.003,475.003,401.38533,133
Apr 18, 20243,530.003,630.003,415.003,580.003,504.15502,668
Apr 17, 20243,735.004,200.003,580.003,590.003,513.949,271,113
Apr 16, 20243,685.003,860.003,510.003,530.003,455.21533,352
Apr 15, 20243,760.003,820.003,710.003,760.003,680.34110,460