E-Mart historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 57,300.00 | 57,700.00 | 56,200.00 | 57,000.00 | 54,176.11 | 108,663 |
| 2024-07-24 | 55,200.00 | 57,900.00 | 55,200.00 | 57,500.00 | 54,651.33 | 163,753 |
| 2024-07-23 | 56,800.00 | 56,900.00 | 55,600.00 | 55,600.00 | 52,845.46 | 86,077 |
| 2024-07-22 | 57,000.00 | 57,200.00 | 56,200.00 | 56,500.00 | 53,700.88 | 59,799 |
| 2024-07-19 | 57,200.00 | 57,300.00 | 56,600.00 | 57,000.00 | 54,176.11 | 64,478 |
| 2024-07-18 | 57,900.00 | 58,000.00 | 56,700.00 | 57,600.00 | 54,746.38 | 69,465 |
| 2024-07-17 | 57,100.00 | 58,100.00 | 56,900.00 | 57,600.00 | 54,746.38 | 99,689 |
| 2024-07-16 | 57,700.00 | 57,800.00 | 56,500.00 | 56,700.00 | 53,890.97 | 105,731 |
| 2024-07-15 | 58,700.00 | 58,800.00 | 57,600.00 | 57,600.00 | 54,746.38 | 68,345 |
| 2024-07-12 | 58,500.00 | 58,800.00 | 57,800.00 | 58,300.00 | 55,411.70 | 99,256 |
| 2024-07-11 | 57,800.00 | 58,800.00 | 57,600.00 | 58,200.00 | 55,316.65 | 188,681 |
| 2024-07-10 | 57,500.00 | 57,800.00 | 57,100.00 | 57,700.00 | 54,841.43 | 52,978 |
| 2024-07-09 | 57,800.00 | 58,100.00 | 57,100.00 | 57,400.00 | 54,556.29 | 74,981 |
| 2024-07-08 | 56,500.00 | 57,900.00 | 56,100.00 | 57,800.00 | 54,936.47 | 88,912 |
| 2024-07-05 | 57,800.00 | 58,000.00 | 56,400.00 | 56,500.00 | 53,700.88 | 165,626 |
| 2024-07-04 | 57,500.00 | 57,900.00 | 57,200.00 | 57,800.00 | 54,936.47 | 69,390 |
| 2024-07-03 | 58,400.00 | 58,400.00 | 57,400.00 | 57,600.00 | 54,746.38 | 74,623 |
| 2024-07-02 | 57,700.00 | 58,500.00 | 57,100.00 | 58,300.00 | 55,411.70 | 129,627 |
| 2024-07-01 | 56,800.00 | 58,000.00 | 56,800.00 | 57,700.00 | 54,841.43 | 123,863 |
| 2024-06-28 | 55,900.00 | 57,800.00 | 55,900.00 | 56,500.00 | 53,700.88 | 125,901 |
| 2024-06-27 | 55,400.00 | 57,000.00 | 54,800.00 | 55,700.00 | 52,940.51 | 201,478 |
| 2024-06-26 | 56,100.00 | 56,500.00 | 55,400.00 | 55,500.00 | 52,750.42 | 141,348 |
| 2024-06-25 | 56,700.00 | 56,800.00 | 55,900.00 | 56,300.00 | 53,510.78 | 153,556 |
| 2024-06-24 | 57,100.00 | 57,100.00 | 56,300.00 | 56,300.00 | 53,510.78 | 127,928 |
| 2024-06-21 | 57,400.00 | 57,500.00 | 56,700.00 | 57,300.00 | 54,461.24 | 165,345 |
| 2024-06-20 | 56,900.00 | 58,000.00 | 56,900.00 | 57,500.00 | 54,651.33 | 158,018 |
| 2024-06-19 | 57,400.00 | 57,700.00 | 56,800.00 | 56,900.00 | 54,081.06 | 138,007 |
| 2024-06-18 | 58,000.00 | 58,300.00 | 57,000.00 | 57,300.00 | 54,461.24 | 243,554 |
| 2024-06-17 | 58,200.00 | 58,500.00 | 57,800.00 | 58,200.00 | 55,316.65 | 103,104 |
| 2024-06-14 | 58,700.00 | 58,800.00 | 58,000.00 | 58,100.00 | 55,221.61 | 122,013 |
| 2024-06-13 | 58,600.00 | 59,200.00 | 58,200.00 | 58,200.00 | 55,316.65 | 178,249 |
| 2024-06-12 | 59,000.00 | 59,200.00 | 58,200.00 | 58,500.00 | 55,601.79 | 221,534 |
| 2024-06-11 | 58,900.00 | 59,600.00 | 58,900.00 | 59,100.00 | 56,172.07 | 152,904 |
| 2024-06-10 | 59,700.00 | 59,900.00 | 58,800.00 | 59,000.00 | 56,077.02 | 231,179 |
| 2024-06-07 | 60,300.00 | 61,000.00 | 59,700.00 | 59,900.00 | 56,932.43 | 217,945 |
| 2024-06-05 | 60,500.00 | 60,800.00 | 60,000.00 | 60,200.00 | 57,217.57 | 149,720 |
| 2024-06-04 | 61,200.00 | 61,300.00 | 60,500.00 | 60,600.00 | 57,597.75 | 149,420 |
| 2024-06-03 | 61,300.00 | 62,100.00 | 61,100.00 | 61,400.00 | 58,358.12 | 84,019 |
| 2024-05-31 | 61,200.00 | 61,800.00 | 60,700.00 | 61,300.00 | 58,263.07 | 108,566 |
| 2024-05-30 | 61,200.00 | 61,400.00 | 60,300.00 | 60,800.00 | 57,787.85 | 148,028 |
| 2024-05-29 | 62,300.00 | 62,500.00 | 61,200.00 | 61,500.00 | 58,453.17 | 173,622 |
| 2024-05-28 | 62,500.00 | 64,000.00 | 61,900.00 | 62,900.00 | 59,783.81 | 215,389 |
| 2024-05-27 | 61,400.00 | 63,300.00 | 61,400.00 | 62,300.00 | 59,213.53 | 154,748 |
| 2024-05-24 | 61,600.00 | 62,100.00 | 61,200.00 | 61,400.00 | 58,358.12 | 113,484 |
| 2024-05-23 | 62,700.00 | 63,000.00 | 62,100.00 | 62,100.00 | 59,023.44 | 140,813 |
| 2024-05-22 | 62,600.00 | 63,400.00 | 61,800.00 | 62,900.00 | 59,783.81 | 146,071 |
| 2024-05-21 | 63,200.00 | 63,400.00 | 62,000.00 | 62,300.00 | 59,213.53 | 185,434 |
| 2024-05-20 | 65,400.00 | 65,500.00 | 63,000.00 | 63,000.00 | 59,878.85 | 238,611 |
| 2024-05-17 | 64,700.00 | 66,300.00 | 64,500.00 | 65,500.00 | 62,255.00 | 359,888 |
| 2024-05-16 | 63,800.00 | 66,800.00 | 62,100.00 | 65,300.00 | 62,064.91 | 645,941 |
| 2024-05-14 | 63,300.00 | 64,000.00 | 63,000.00 | 63,300.00 | 60,163.99 | 74,850 |
| 2024-05-13 | 64,900.00 | 64,900.00 | 63,000.00 | 63,300.00 | 60,163.99 | 105,925 |
| 2024-05-10 | 64,500.00 | 64,900.00 | 64,000.00 | 64,700.00 | 61,494.63 | 98,904 |
| 2024-05-09 | 64,500.00 | 64,600.00 | 63,800.00 | 63,900.00 | 60,734.27 | 117,762 |
| 2024-05-08 | 64,100.00 | 64,500.00 | 63,700.00 | 64,500.00 | 61,304.54 | 89,407 |
| 2024-05-07 | 64,200.00 | 64,200.00 | 63,700.00 | 64,100.00 | 60,924.36 | 71,820 |
| 2024-05-03 | 63,300.00 | 64,200.00 | 63,200.00 | 63,600.00 | 60,449.13 | 50,630 |
| 2024-05-02 | 63,300.00 | 63,900.00 | 63,000.00 | 63,000.00 | 59,878.85 | 77,647 |
| 2024-04-30 | 64,000.00 | 64,400.00 | 63,500.00 | 63,700.00 | 60,544.17 | 85,828 |
| 2024-04-29 | 63,100.00 | 64,100.00 | 62,900.00 | 64,000.00 | 60,829.31 | 122,982 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-31 | 2,500.0000 KRW |
| 2025-04-01 | 2,000.0000 KRW |
| 2024-04-02 | 2,000.0000 KRW |
| 2022-12-28 | 2,000.0000 KRW |
| 2021-12-29 | 2,000.0000 KRW |
| 2020-12-29 | 2,000.0000 KRW |
| 2019-12-27 | 2,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.