E-Mart historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 63,200.00 | 63,300.00 | 62,500.00 | 63,100.00 | 59,973.90 | 77,991 |
| 2024-04-25 | 62,500.00 | 64,100.00 | 62,200.00 | 63,000.00 | 59,878.85 | 91,089 |
| 2024-04-24 | 63,300.00 | 63,300.00 | 62,300.00 | 63,000.00 | 59,878.85 | 77,759 |
| 2024-04-23 | 62,000.00 | 63,300.00 | 61,800.00 | 63,000.00 | 59,878.85 | 143,655 |
| 2024-04-22 | 61,100.00 | 62,000.00 | 61,000.00 | 61,500.00 | 58,453.17 | 96,749 |
| 2024-04-19 | 61,000.00 | 61,200.00 | 59,900.00 | 60,500.00 | 57,502.71 | 125,815 |
| 2024-04-18 | 62,000.00 | 62,000.00 | 60,900.00 | 61,200.00 | 58,168.03 | 138,700 |
| 2024-04-17 | 60,500.00 | 62,400.00 | 60,200.00 | 61,700.00 | 58,643.26 | 261,802 |
| 2024-04-16 | 60,100.00 | 60,400.00 | 59,500.00 | 60,200.00 | 57,217.57 | 205,811 |
| 2024-04-15 | 60,600.00 | 61,200.00 | 60,300.00 | 60,500.00 | 57,502.71 | 198,826 |
| 2024-04-12 | 63,200.00 | 63,300.00 | 60,900.00 | 60,900.00 | 57,882.89 | 308,843 |
| 2024-04-11 | 62,700.00 | 64,000.00 | 62,100.00 | 64,000.00 | 60,829.31 | 190,472 |
| 2024-04-09 | 63,700.00 | 64,300.00 | 63,200.00 | 63,300.00 | 60,163.99 | 128,791 |
| 2024-04-08 | 65,100.00 | 65,100.00 | 63,400.00 | 63,500.00 | 60,354.08 | 272,651 |
| 2024-04-05 | 66,800.00 | 66,800.00 | 65,000.00 | 65,400.00 | 62,159.95 | 230,283 |
| 2024-04-04 | 67,400.00 | 67,600.00 | 66,800.00 | 66,800.00 | 63,490.59 | 143,642 |
| 2024-04-03 | 67,600.00 | 68,100.00 | 67,100.00 | 67,200.00 | 63,870.78 | 148,973 |
| 2024-04-02 | 67,800.00 | 68,200.00 | 67,400.00 | 67,900.00 | 64,536.10 | 152,697 |
| 2024-04-01 | 67,700.00 | 69,200.00 | 67,600.00 | 69,100.00 | 63,775.73 | 203,332 |
| 2024-03-29 | 68,300.00 | 68,800.00 | 67,700.00 | 67,700.00 | 62,483.60 | 169,667 |
| 2024-03-28 | 68,600.00 | 68,900.00 | 68,300.00 | 68,300.00 | 63,037.37 | 133,388 |
| 2024-03-27 | 68,500.00 | 68,900.00 | 68,400.00 | 68,400.00 | 63,129.67 | 117,782 |
| 2024-03-26 | 68,600.00 | 68,900.00 | 68,300.00 | 68,700.00 | 63,406.55 | 174,910 |
| 2024-03-25 | 69,500.00 | 69,500.00 | 68,500.00 | 68,700.00 | 63,406.55 | 160,817 |
| 2024-03-22 | 69,200.00 | 70,200.00 | 69,000.00 | 69,400.00 | 64,052.62 | 118,070 |
| 2024-03-21 | 69,300.00 | 69,800.00 | 69,100.00 | 69,400.00 | 64,052.62 | 111,595 |
| 2024-03-20 | 69,600.00 | 69,800.00 | 68,700.00 | 68,900.00 | 63,591.14 | 105,486 |
| 2024-03-19 | 69,300.00 | 69,800.00 | 69,100.00 | 69,200.00 | 63,868.03 | 82,834 |
| 2024-03-18 | 70,400.00 | 70,400.00 | 69,200.00 | 69,300.00 | 63,960.32 | 173,735 |
| 2024-03-15 | 70,700.00 | 70,700.00 | 69,800.00 | 70,300.00 | 64,883.27 | 125,903 |
| 2024-03-14 | 70,000.00 | 71,100.00 | 70,000.00 | 70,700.00 | 65,252.45 | 171,332 |
| 2024-03-13 | 70,400.00 | 70,500.00 | 69,700.00 | 69,900.00 | 64,514.09 | 110,228 |
| 2024-03-12 | 70,700.00 | 70,700.00 | 69,800.00 | 70,100.00 | 64,698.68 | 172,067 |
| 2024-03-11 | 70,500.00 | 71,000.00 | 70,200.00 | 70,300.00 | 64,883.27 | 102,998 |
| 2024-03-08 | 70,700.00 | 71,300.00 | 70,500.00 | 71,100.00 | 65,621.63 | 99,236 |
| 2024-03-07 | 71,000.00 | 71,800.00 | 70,300.00 | 70,400.00 | 64,975.56 | 94,079 |
| 2024-03-06 | 71,600.00 | 72,000.00 | 70,700.00 | 71,000.00 | 65,529.33 | 148,262 |
| 2024-03-05 | 72,800.00 | 73,400.00 | 72,000.00 | 72,200.00 | 66,636.87 | 122,718 |
| 2024-03-04 | 74,000.00 | 74,700.00 | 73,100.00 | 73,100.00 | 67,467.52 | 118,994 |
| 2024-02-29 | 74,900.00 | 75,400.00 | 73,700.00 | 74,000.00 | 68,298.18 | 92,423 |
| 2024-02-28 | 73,300.00 | 75,500.00 | 73,300.00 | 74,900.00 | 69,128.83 | 101,979 |
| 2024-02-27 | 72,800.00 | 74,700.00 | 72,700.00 | 73,200.00 | 67,559.82 | 125,949 |
| 2024-02-26 | 75,200.00 | 75,300.00 | 72,500.00 | 73,100.00 | 67,467.52 | 224,698 |
| 2024-02-23 | 74,900.00 | 75,400.00 | 74,100.00 | 75,200.00 | 69,405.72 | 147,935 |
| 2024-02-22 | 75,900.00 | 76,000.00 | 74,800.00 | 74,800.00 | 69,036.54 | 117,413 |
| 2024-02-21 | 75,400.00 | 76,200.00 | 75,100.00 | 75,600.00 | 69,774.90 | 113,721 |
| 2024-02-20 | 76,500.00 | 76,700.00 | 74,600.00 | 75,000.00 | 69,221.13 | 241,365 |
| 2024-02-19 | 76,900.00 | 77,300.00 | 75,600.00 | 76,100.00 | 70,236.37 | 397,178 |
| 2024-02-16 | 76,000.00 | 77,400.00 | 75,500.00 | 77,000.00 | 71,067.02 | 190,688 |
| 2024-02-15 | 77,200.00 | 77,600.00 | 75,300.00 | 75,800.00 | 69,959.49 | 280,857 |
| 2024-02-14 | 79,900.00 | 80,400.00 | 77,700.00 | 78,000.00 | 71,989.97 | 316,229 |
| 2024-02-13 | 84,100.00 | 84,800.00 | 80,500.00 | 80,800.00 | 74,574.23 | 476,152 |
| 2024-02-08 | 85,400.00 | 86,000.00 | 83,900.00 | 85,100.00 | 78,542.90 | 239,976 |
| 2024-02-07 | 83,300.00 | 85,500.00 | 82,900.00 | 85,300.00 | 78,727.49 | 297,796 |
| 2024-02-06 | 86,600.00 | 87,700.00 | 82,000.00 | 83,200.00 | 76,789.30 | 526,916 |
| 2024-02-05 | 86,500.00 | 88,000.00 | 84,500.00 | 87,800.00 | 81,034.87 | 723,106 |
| 2024-02-02 | 79,900.00 | 88,500.00 | 79,400.00 | 87,400.00 | 80,665.69 | 1,755,378 |
| 2024-02-01 | 76,100.00 | 81,100.00 | 76,000.00 | 79,100.00 | 73,005.21 | 858,143 |
| 2024-01-31 | 78,600.00 | 78,700.00 | 74,100.00 | 77,800.00 | 71,805.38 | 588,600 |
| 2024-01-30 | 81,000.00 | 83,300.00 | 76,900.00 | 77,800.00 | 71,805.38 | 990,924 |
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.