E-Mart historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 70,700.00 | 81,700.00 | 70,300.00 | 80,900.00 | 74,666.52 | 1,868,008 |
| 2024-01-26 | 70,500.00 | 70,700.00 | 69,800.00 | 70,200.00 | 64,790.97 | 95,300 |
| 2024-01-25 | 70,900.00 | 71,100.00 | 70,100.00 | 70,700.00 | 65,252.45 | 60,905 |
| 2024-01-24 | 72,200.00 | 72,200.00 | 70,500.00 | 70,500.00 | 65,067.86 | 105,049 |
| 2024-01-23 | 72,600.00 | 72,700.00 | 70,500.00 | 72,200.00 | 66,636.87 | 228,294 |
| 2024-01-22 | 68,500.00 | 73,600.00 | 67,500.00 | 71,500.00 | 65,990.81 | 433,529 |
| 2024-01-19 | 67,800.00 | 69,200.00 | 67,200.00 | 67,900.00 | 62,668.19 | 96,695 |
| 2024-01-18 | 68,100.00 | 68,100.00 | 67,300.00 | 67,500.00 | 62,299.01 | 99,851 |
| 2024-01-17 | 69,400.00 | 69,400.00 | 67,700.00 | 67,900.00 | 62,668.19 | 140,892 |
| 2024-01-16 | 68,800.00 | 69,800.00 | 68,700.00 | 69,400.00 | 64,052.62 | 49,218 |
| 2024-01-15 | 69,000.00 | 69,500.00 | 68,800.00 | 69,200.00 | 63,868.03 | 43,497 |
| 2024-01-12 | 69,100.00 | 69,400.00 | 68,600.00 | 68,800.00 | 63,498.85 | 84,929 |
| 2024-01-11 | 69,700.00 | 70,300.00 | 68,700.00 | 69,000.00 | 63,683.44 | 172,768 |
| 2024-01-10 | 70,300.00 | 70,700.00 | 69,300.00 | 69,500.00 | 64,144.91 | 150,301 |
| 2024-01-09 | 71,000.00 | 71,100.00 | 70,300.00 | 70,400.00 | 64,975.56 | 90,135 |
| 2024-01-08 | 71,000.00 | 71,900.00 | 70,300.00 | 70,400.00 | 64,975.56 | 107,818 |
| 2024-01-05 | 71,300.00 | 72,300.00 | 71,100.00 | 71,400.00 | 65,898.51 | 75,012 |
| 2024-01-04 | 73,500.00 | 74,000.00 | 71,200.00 | 71,300.00 | 65,806.22 | 202,900 |
| 2024-01-03 | 74,600.00 | 75,200.00 | 73,700.00 | 73,700.00 | 68,021.29 | 93,597 |
| 2024-01-02 | 76,000.00 | 76,200.00 | 74,500.00 | 75,000.00 | 69,221.13 | 125,146 |
| 2023-12-28 | 76,700.00 | 76,800.00 | 75,900.00 | 76,600.00 | 70,697.84 | 72,595 |
| 2023-12-27 | 77,200.00 | 77,900.00 | 76,100.00 | 76,300.00 | 70,420.96 | 67,508 |
| 2023-12-26 | 77,800.00 | 78,600.00 | 76,800.00 | 77,900.00 | 71,897.68 | 115,527 |
| 2023-12-22 | 77,100.00 | 77,400.00 | 76,500.00 | 77,100.00 | 71,159.32 | 54,125 |
| 2023-12-21 | 77,100.00 | 77,200.00 | 76,400.00 | 77,000.00 | 71,067.02 | 61,740 |
| 2023-12-20 | 76,000.00 | 77,600.00 | 75,700.00 | 77,600.00 | 71,620.79 | 167,384 |
| 2023-12-19 | 73,600.00 | 76,300.00 | 73,500.00 | 75,900.00 | 70,051.78 | 230,091 |
| 2023-12-18 | 73,000.00 | 73,500.00 | 72,800.00 | 73,200.00 | 67,559.82 | 53,820 |
| 2023-12-15 | 73,100.00 | 73,900.00 | 73,000.00 | 73,400.00 | 67,744.41 | 72,019 |
| 2023-12-14 | 73,500.00 | 73,600.00 | 72,700.00 | 73,200.00 | 67,559.82 | 118,840 |
| 2023-12-13 | 73,700.00 | 73,800.00 | 72,800.00 | 73,000.00 | 67,375.23 | 75,654 |
| 2023-12-12 | 74,200.00 | 74,300.00 | 73,300.00 | 73,700.00 | 68,021.29 | 70,046 |
| 2023-12-11 | 73,300.00 | 73,800.00 | 73,100.00 | 73,600.00 | 67,929.00 | 42,770 |
| 2023-12-08 | 73,700.00 | 74,300.00 | 73,000.00 | 73,400.00 | 67,744.41 | 95,018 |
| 2023-12-07 | 74,500.00 | 74,600.00 | 73,700.00 | 73,700.00 | 68,021.29 | 97,098 |
| 2023-12-06 | 74,900.00 | 75,200.00 | 74,300.00 | 75,000.00 | 69,221.13 | 43,248 |
| 2023-12-05 | 74,600.00 | 75,300.00 | 74,300.00 | 74,900.00 | 69,128.83 | 60,631 |
| 2023-12-04 | 75,300.00 | 75,800.00 | 74,400.00 | 74,900.00 | 69,128.83 | 88,765 |
| 2023-12-01 | 75,800.00 | 76,300.00 | 75,300.00 | 75,300.00 | 69,498.01 | 45,979 |
| 2023-11-30 | 76,000.00 | 76,300.00 | 75,000.00 | 75,800.00 | 69,959.49 | 124,939 |
| 2023-11-29 | 77,500.00 | 77,700.00 | 75,800.00 | 76,000.00 | 70,144.07 | 133,984 |
| 2023-11-28 | 79,800.00 | 79,900.00 | 77,400.00 | 78,000.00 | 71,989.97 | 90,822 |
| 2023-11-27 | 78,200.00 | 79,900.00 | 78,000.00 | 79,200.00 | 73,097.51 | 117,325 |
| 2023-11-24 | 77,900.00 | 78,200.00 | 76,900.00 | 77,900.00 | 71,897.68 | 57,524 |
| 2023-11-23 | 77,500.00 | 78,100.00 | 77,100.00 | 77,500.00 | 71,528.50 | 52,378 |
| 2023-11-22 | 76,700.00 | 77,800.00 | 76,700.00 | 77,500.00 | 71,528.50 | 97,653 |
| 2023-11-21 | 77,800.00 | 78,400.00 | 77,000.00 | 77,200.00 | 71,251.61 | 77,033 |
| 2023-11-20 | 76,200.00 | 77,100.00 | 75,000.00 | 76,900.00 | 70,974.73 | 91,506 |
| 2023-11-17 | 77,700.00 | 77,800.00 | 76,300.00 | 76,500.00 | 70,605.55 | 92,108 |
| 2023-11-16 | 77,100.00 | 78,300.00 | 76,500.00 | 78,000.00 | 71,989.97 | 116,990 |
| 2023-11-15 | 77,400.00 | 77,600.00 | 75,300.00 | 76,700.00 | 70,790.14 | 134,164 |
| 2023-11-14 | 78,200.00 | 78,200.00 | 75,200.00 | 76,500.00 | 70,605.55 | 181,321 |
| 2023-11-13 | 79,000.00 | 79,000.00 | 77,200.00 | 77,700.00 | 71,713.09 | 76,939 |
| 2023-11-10 | 78,900.00 | 79,800.00 | 77,600.00 | 78,500.00 | 72,451.45 | 71,946 |
| 2023-11-09 | 79,400.00 | 80,900.00 | 78,700.00 | 79,800.00 | 73,651.28 | 146,160 |
| 2023-11-08 | 75,700.00 | 80,800.00 | 75,200.00 | 80,700.00 | 74,481.93 | 548,054 |
| 2023-11-07 | 74,500.00 | 75,500.00 | 73,700.00 | 75,100.00 | 69,313.42 | 82,935 |
| 2023-11-06 | 74,300.00 | 74,900.00 | 73,700.00 | 74,800.00 | 69,036.54 | 112,626 |
| 2023-11-03 | 74,000.00 | 74,000.00 | 73,000.00 | 73,500.00 | 67,836.70 | 66,059 |
| 2023-11-02 | 74,600.00 | 74,600.00 | 73,200.00 | 73,500.00 | 67,836.70 | 73,050 |
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.