E-Mart historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	73,100.00	74,500.00	72,700.00	74,300.00	68,575.06	89,604
2023-10-31	73,500.00	74,500.00	72,400.00	72,700.00	67,098.35	82,606
2023-10-30	72,500.00	73,000.00	71,600.00	72,700.00	67,098.35	53,385
2023-10-27	73,500.00	73,800.00	72,100.00	72,300.00	66,729.17	66,624
2023-10-26	73,800.00	73,800.00	72,200.00	72,800.00	67,190.64	80,389
2023-10-25	72,700.00	74,400.00	72,000.00	74,100.00	68,390.47	111,856
2023-10-24	71,400.00	73,200.00	71,300.00	72,700.00	67,098.35	123,457
2023-10-23	70,900.00	71,500.00	70,200.00	70,900.00	65,437.04	64,440
2023-10-20	71,500.00	72,300.00	70,100.00	70,900.00	65,437.04	68,621
2023-10-19	71,300.00	72,200.00	70,600.00	71,900.00	66,359.99	108,742
2023-10-18	70,000.00	72,400.00	70,000.00	72,100.00	66,544.58	178,313
2023-10-17	69,000.00	70,900.00	68,900.00	70,000.00	64,606.38	144,575
2023-10-16	71,100.00	71,200.00	68,000.00	68,600.00	63,314.26	265,789
2023-10-13	70,700.00	71,600.00	70,700.00	71,300.00	65,806.22	44,376
2023-10-12	70,700.00	71,700.00	70,400.00	71,600.00	66,083.10	125,231
2023-10-11	70,600.00	71,300.00	69,700.00	70,100.00	64,698.68	112,357
2023-10-10	71,000.00	71,500.00	69,800.00	70,400.00	64,975.56	125,969
2023-10-06	70,300.00	70,500.00	69,500.00	69,700.00	64,329.50	58,546
2023-10-05	68,900.00	70,500.00	68,800.00	69,700.00	64,329.50	109,398
2023-10-04	70,100.00	70,200.00	68,500.00	68,600.00	63,314.26	154,274
2023-09-27	70,200.00	71,000.00	70,000.00	70,400.00	64,975.56	65,863
2023-09-26	71,600.00	71,800.00	70,200.00	70,400.00	64,975.56	104,531
2023-09-25	71,100.00	72,600.00	70,900.00	71,500.00	65,990.81	92,241
2023-09-22	71,700.00	71,700.00	70,500.00	70,900.00	65,437.04	103,874
2023-09-21	72,800.00	73,600.00	72,200.00	72,200.00	66,636.87	84,594
2023-09-20	73,800.00	74,000.00	72,800.00	73,300.00	67,652.11	117,306
2023-09-19	73,100.00	74,000.00	72,600.00	73,500.00	67,836.70	112,660
2023-09-18	72,800.00	73,200.00	72,200.00	72,800.00	67,190.64	86,825
2023-09-15	71,900.00	73,300.00	71,300.00	73,300.00	67,652.11	177,811
2023-09-14	71,500.00	71,900.00	71,300.00	71,700.00	66,175.40	100,869
2023-09-13	70,800.00	71,400.00	70,100.00	71,200.00	65,713.92	124,615
2023-09-12	72,100.00	72,300.00	70,800.00	71,000.00	65,529.33	158,465
2023-09-11	72,400.00	72,400.00	71,600.00	71,900.00	66,359.99	91,372
2023-09-08	71,500.00	72,400.00	71,500.00	72,400.00	66,821.46	72,648
2023-09-07	72,200.00	72,300.00	71,500.00	71,500.00	65,990.81	98,666
2023-09-06	72,700.00	73,200.00	72,200.00	72,400.00	66,821.46	72,077
2023-09-05	73,400.00	74,400.00	72,600.00	72,600.00	67,006.05	109,325
2023-09-04	73,100.00	74,000.00	72,000.00	74,000.00	68,298.18	129,194
2023-09-01	73,400.00	74,600.00	73,000.00	73,100.00	67,467.52	133,291
2023-08-31	73,300.00	74,700.00	73,000.00	73,800.00	68,113.59	1,861,606
2023-08-30	74,000.00	74,800.00	72,800.00	73,200.00	67,559.82	215,804
2023-08-29	73,800.00	74,700.00	72,800.00	74,200.00	68,482.77	128,537
2023-08-28	73,500.00	74,200.00	73,000.00	73,800.00	68,113.59	143,164
2023-08-25	71,600.00	72,900.00	71,600.00	72,900.00	67,282.93	163,517
2023-08-24	72,900.00	73,200.00	72,000.00	72,200.00	66,636.87	130,144
2023-08-23	72,700.00	74,000.00	72,500.00	73,200.00	67,559.82	115,085
2023-08-22	72,400.00	73,700.00	72,000.00	72,700.00	67,098.35	90,371
2023-08-21	71,200.00	73,400.00	71,200.00	72,300.00	66,729.17	106,672
2023-08-18	71,300.00	72,200.00	71,000.00	71,100.00	65,621.63	168,687
2023-08-17	73,500.00	73,600.00	71,400.00	71,700.00	66,175.40	223,768
2023-08-16	77,100.00	77,100.00	73,500.00	73,500.00	67,836.70	293,905
2023-08-14	79,900.00	80,600.00	77,300.00	77,700.00	71,713.09	157,065
2023-08-11	81,700.00	82,600.00	79,700.00	79,800.00	73,651.28	180,508
2023-08-10	80,900.00	82,500.00	80,600.00	82,500.00	76,143.24	193,692
2023-08-09	80,000.00	81,000.00	79,100.00	81,000.00	74,758.82	129,654
2023-08-08	79,700.00	80,800.00	79,100.00	80,000.00	73,835.87	218,606
2023-08-07	78,100.00	79,700.00	77,300.00	79,300.00	73,189.80	149,110
2023-08-04	76,000.00	79,200.00	76,000.00	78,500.00	72,451.45	193,358
2023-08-03	76,600.00	76,700.00	75,400.00	76,000.00	70,144.07	78,525
2023-08-02	77,000.00	77,300.00	76,000.00	76,600.00	70,697.84	92,357

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.