E-Mart historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	75,300.00	77,500.00	75,000.00	77,400.00	71,436.20	138,842
2023-07-31	75,500.00	76,000.00	75,200.00	75,700.00	69,867.19	62,939
2023-07-28	75,700.00	76,000.00	75,000.00	75,500.00	69,682.60	83,680
2023-07-27	72,300.00	76,900.00	72,300.00	76,900.00	70,974.73	231,160
2023-07-26	74,900.00	75,100.00	71,900.00	72,800.00	67,190.64	203,048
2023-07-25	75,400.00	75,600.00	74,700.00	74,800.00	69,036.54	134,562
2023-07-24	77,100.00	77,100.00	75,500.00	75,600.00	69,774.90	114,825
2023-07-21	77,500.00	78,000.00	76,600.00	77,100.00	71,159.32	116,548
2023-07-20	79,000.00	79,100.00	77,600.00	78,200.00	72,174.56	106,365
2023-07-19	76,400.00	79,200.00	76,400.00	78,400.00	72,359.15	199,877
2023-07-18	78,600.00	79,000.00	76,300.00	76,400.00	70,513.25	180,665
2023-07-17	78,300.00	78,700.00	78,000.00	78,300.00	72,266.86	81,882
2023-07-14	78,500.00	79,200.00	78,300.00	79,000.00	72,912.92	144,133
2023-07-13	77,600.00	78,800.00	77,200.00	78,300.00	72,266.86	152,915
2023-07-12	77,400.00	77,700.00	76,600.00	77,400.00	71,436.20	159,177
2023-07-11	77,200.00	77,400.00	76,000.00	77,400.00	71,436.20	117,457
2023-07-10	74,700.00	77,200.00	74,600.00	77,100.00	71,159.32	147,258
2023-07-07	74,300.00	75,200.00	73,800.00	75,200.00	69,405.72	118,806
2023-07-06	75,700.00	76,000.00	74,500.00	75,000.00	69,221.13	152,873
2023-07-05	76,700.00	77,200.00	75,600.00	75,600.00	69,774.90	93,725
2023-07-04	77,900.00	78,000.00	76,100.00	76,300.00	70,420.96	118,774
2023-07-03	77,300.00	78,800.00	77,300.00	77,900.00	71,897.68	80,895
2023-06-30	76,400.00	77,100.00	75,800.00	76,900.00	70,974.73	158,343
2023-06-29	77,600.00	77,900.00	76,100.00	76,200.00	70,328.66	181,836
2023-06-28	78,600.00	79,100.00	77,800.00	77,900.00	71,897.68	77,297
2023-06-27	78,100.00	78,700.00	77,700.00	78,400.00	72,359.15	87,324
2023-06-26	78,200.00	79,100.00	76,700.00	78,100.00	72,082.27	129,393
2023-06-23	79,900.00	79,900.00	78,100.00	78,400.00	72,359.15	166,264
2023-06-22	80,600.00	80,800.00	79,100.00	79,800.00	73,651.28	151,801
2023-06-21	81,900.00	81,900.00	79,500.00	80,500.00	74,297.34	251,494
2023-06-20	82,400.00	82,500.00	81,400.00	82,100.00	75,774.06	131,424
2023-06-19	81,300.00	83,100.00	81,300.00	82,300.00	75,958.65	156,950
2023-06-16	81,100.00	81,800.00	80,900.00	81,300.00	75,035.70	168,339
2023-06-15	81,300.00	82,200.00	80,500.00	81,000.00	74,758.82	244,656
2023-06-14	80,800.00	81,200.00	80,400.00	81,200.00	74,943.41	260,628
2023-06-13	81,400.00	82,500.00	80,500.00	80,600.00	74,389.64	224,250
2023-06-12	82,400.00	83,000.00	80,200.00	81,300.00	75,035.70	289,386
2023-06-09	82,300.00	83,100.00	82,000.00	82,100.00	75,774.06	197,885
2023-06-08	83,500.00	83,600.00	82,100.00	82,200.00	75,866.35	207,168
2023-06-07	83,800.00	84,400.00	83,500.00	83,500.00	77,066.19	147,548
2023-06-05	83,800.00	85,000.00	83,700.00	83,800.00	77,343.07	112,788
2023-06-02	84,100.00	84,200.00	83,500.00	83,600.00	77,158.48	96,399
2023-06-01	84,500.00	85,200.00	83,600.00	83,800.00	77,343.07	136,687
2023-05-31	84,500.00	85,700.00	84,200.00	84,300.00	77,804.55	245,646
2023-05-30	86,500.00	86,500.00	84,500.00	84,600.00	78,081.43	120,637
2023-05-26	86,600.00	86,800.00	85,700.00	85,900.00	79,281.26	92,126
2023-05-25	87,200.00	87,700.00	86,500.00	86,500.00	79,835.03	101,608
2023-05-24	87,300.00	87,800.00	87,000.00	87,500.00	80,757.98	70,439
2023-05-23	87,800.00	88,100.00	87,200.00	87,500.00	80,757.98	75,548
2023-05-22	87,900.00	88,100.00	86,900.00	87,700.00	80,942.57	158,854
2023-05-19	86,900.00	88,200.00	86,800.00	88,200.00	81,404.04	131,947
2023-05-18	87,100.00	87,500.00	86,600.00	86,900.00	80,204.21	76,932
2023-05-17	87,100.00	87,200.00	86,400.00	86,600.00	79,927.33	89,597
2023-05-16	87,200.00	87,500.00	86,500.00	86,600.00	79,927.33	109,590
2023-05-15	86,400.00	87,600.00	86,400.00	87,200.00	80,481.10	146,949
2023-05-12	89,900.00	89,900.00	86,000.00	86,300.00	79,650.44	502,722
2023-05-11	99,100.00	99,500.00	89,300.00	90,200.00	83,249.94	504,882
2023-05-10	99,000.00	99,900.00	98,200.00	99,100.00	91,464.18	73,971
2023-05-09	99,100.00	99,300.00	97,700.00	99,200.00	91,556.48	86,431
2023-05-08	97,300.00	99,200.00	96,400.00	99,200.00	91,556.48	71,727

← NewerPage 14 of 21 · 1,227 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.