E-Mart historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 97,400.00 | 97,800.00 | 96,500.00 | 97,700.00 | 90,172.05 | 46,267 |
| 2023-05-03 | 97,800.00 | 98,800.00 | 97,100.00 | 97,400.00 | 89,895.17 | 128,224 |
| 2023-05-02 | 97,000.00 | 98,700.00 | 97,000.00 | 98,400.00 | 90,818.12 | 49,757 |
| 2023-04-28 | 96,500.00 | 97,800.00 | 96,200.00 | 97,600.00 | 90,079.76 | 42,466 |
| 2023-04-27 | 97,500.00 | 98,000.00 | 96,100.00 | 96,900.00 | 89,433.70 | 79,306 |
| 2023-04-26 | 97,300.00 | 98,500.00 | 97,100.00 | 98,400.00 | 90,818.12 | 71,893 |
| 2023-04-25 | 98,200.00 | 98,400.00 | 97,100.00 | 98,100.00 | 90,541.23 | 65,180 |
| 2023-04-24 | 98,900.00 | 99,600.00 | 98,000.00 | 98,300.00 | 90,725.82 | 58,814 |
| 2023-04-21 | 99,200.00 | 99,500.00 | 98,200.00 | 98,800.00 | 91,187.30 | 113,231 |
| 2023-04-20 | 100,300.00 | 100,400.00 | 98,500.00 | 99,200.00 | 91,556.48 | 195,193 |
| 2023-04-19 | 100,700.00 | 101,100.00 | 99,900.00 | 100,000.00 | 92,294.84 | 77,572 |
| 2023-04-18 | 99,900.00 | 101,100.00 | 99,800.00 | 100,500.00 | 92,756.31 | 79,775 |
| 2023-04-17 | 101,000.00 | 101,000.00 | 99,600.00 | 100,000.00 | 92,294.84 | 92,876 |
| 2023-04-14 | 101,200.00 | 101,500.00 | 100,500.00 | 100,700.00 | 92,940.90 | 82,062 |
| 2023-04-13 | 100,800.00 | 101,500.00 | 100,300.00 | 100,900.00 | 93,125.49 | 63,679 |
| 2023-04-12 | 101,500.00 | 102,500.00 | 100,700.00 | 100,800.00 | 93,033.19 | 120,784 |
| 2023-04-11 | 100,300.00 | 102,100.00 | 100,300.00 | 101,500.00 | 93,679.26 | 69,773 |
| 2023-04-10 | 101,400.00 | 101,500.00 | 100,100.00 | 101,000.00 | 93,217.78 | 72,499 |
| 2023-04-07 | 103,900.00 | 103,900.00 | 101,100.00 | 101,400.00 | 93,586.96 | 165,235 |
| 2023-04-06 | 104,400.00 | 105,200.00 | 103,500.00 | 103,800.00 | 95,802.04 | 96,369 |
| 2023-04-05 | 105,200.00 | 106,200.00 | 103,200.00 | 104,000.00 | 95,986.63 | 138,432 |
| 2023-04-04 | 104,800.00 | 105,200.00 | 103,400.00 | 104,500.00 | 96,448.10 | 74,523 |
| 2023-04-03 | 105,800.00 | 106,600.00 | 103,300.00 | 104,000.00 | 95,986.63 | 99,277 |
| 2023-03-31 | 105,500.00 | 107,000.00 | 105,100.00 | 105,600.00 | 97,463.35 | 83,642 |
| 2023-03-30 | 103,700.00 | 105,900.00 | 103,000.00 | 104,700.00 | 96,632.69 | 112,844 |
| 2023-03-29 | 103,000.00 | 104,800.00 | 103,000.00 | 104,200.00 | 96,171.22 | 62,128 |
| 2023-03-28 | 103,100.00 | 104,000.00 | 102,800.00 | 103,800.00 | 95,802.04 | 59,089 |
| 2023-03-27 | 103,900.00 | 104,100.00 | 102,500.00 | 102,800.00 | 94,879.09 | 68,448 |
| 2023-03-24 | 105,100.00 | 105,900.00 | 102,600.00 | 103,000.00 | 95,063.68 | 118,798 |
| 2023-03-23 | 107,000.00 | 107,000.00 | 104,100.00 | 106,000.00 | 97,832.53 | 128,876 |
| 2023-03-22 | 107,100.00 | 107,800.00 | 106,300.00 | 106,700.00 | 98,478.59 | 62,483 |
| 2023-03-21 | 106,200.00 | 106,700.00 | 105,000.00 | 106,300.00 | 98,109.41 | 61,461 |
| 2023-03-20 | 105,600.00 | 107,400.00 | 105,200.00 | 106,000.00 | 97,832.53 | 64,284 |
| 2023-03-17 | 106,500.00 | 106,800.00 | 104,400.00 | 105,000.00 | 96,909.58 | 88,766 |
| 2023-03-16 | 107,100.00 | 108,700.00 | 104,700.00 | 105,900.00 | 97,740.23 | 137,767 |
| 2023-03-15 | 110,600.00 | 111,300.00 | 108,000.00 | 108,400.00 | 100,047.60 | 179,559 |
| 2023-03-14 | 113,100.00 | 114,000.00 | 110,300.00 | 110,400.00 | 101,893.50 | 100,395 |
| 2023-03-13 | 117,000.00 | 117,900.00 | 113,200.00 | 114,500.00 | 105,677.59 | 134,955 |
| 2023-03-10 | 115,000.00 | 117,100.00 | 113,300.00 | 116,400.00 | 107,431.19 | 164,211 |
| 2023-03-09 | 115,800.00 | 117,600.00 | 115,100.00 | 115,500.00 | 106,600.53 | 249,351 |
| 2023-03-08 | 114,000.00 | 116,000.00 | 113,600.00 | 115,000.00 | 106,139.06 | 119,238 |
| 2023-03-07 | 115,900.00 | 116,900.00 | 114,500.00 | 115,400.00 | 106,508.24 | 78,943 |
| 2023-03-06 | 116,800.00 | 117,900.00 | 115,200.00 | 115,700.00 | 106,785.12 | 137,778 |
| 2023-03-03 | 114,300.00 | 118,400.00 | 114,300.00 | 116,800.00 | 107,800.37 | 115,193 |
| 2023-03-02 | 112,000.00 | 116,400.00 | 111,800.00 | 114,500.00 | 105,677.59 | 159,363 |
| 2023-02-28 | 114,800.00 | 114,800.00 | 112,000.00 | 112,000.00 | 103,370.22 | 104,526 |
| 2023-02-27 | 114,700.00 | 114,900.00 | 112,300.00 | 113,300.00 | 104,570.05 | 87,405 |
| 2023-02-24 | 116,500.00 | 118,200.00 | 114,900.00 | 116,300.00 | 107,338.89 | 72,804 |
| 2023-02-23 | 119,700.00 | 119,900.00 | 115,600.00 | 117,600.00 | 108,538.73 | 111,422 |
| 2023-02-22 | 118,600.00 | 119,600.00 | 117,600.00 | 118,100.00 | 109,000.20 | 110,045 |
| 2023-02-21 | 116,300.00 | 119,400.00 | 115,600.00 | 119,000.00 | 109,830.85 | 190,760 |
| 2023-02-20 | 115,900.00 | 117,000.00 | 115,000.00 | 115,700.00 | 106,785.12 | 91,365 |
| 2023-02-17 | 115,700.00 | 117,300.00 | 114,900.00 | 115,700.00 | 106,785.12 | 101,774 |
| 2023-02-16 | 115,600.00 | 117,800.00 | 115,500.00 | 116,900.00 | 107,892.66 | 276,193 |
| 2023-02-15 | 110,600.00 | 116,400.00 | 110,200.00 | 115,500.00 | 106,600.53 | 525,939 |
| 2023-02-14 | 103,300.00 | 110,000.00 | 102,700.00 | 110,000.00 | 101,524.32 | 336,450 |
| 2023-02-13 | 102,300.00 | 103,200.00 | 101,600.00 | 102,500.00 | 94,602.21 | 75,991 |
| 2023-02-10 | 102,300.00 | 104,000.00 | 101,800.00 | 103,100.00 | 95,155.97 | 55,981 |
| 2023-02-09 | 103,000.00 | 104,500.00 | 102,900.00 | 103,000.00 | 95,063.68 | 64,608 |
| 2023-02-08 | 102,900.00 | 104,400.00 | 102,900.00 | 104,100.00 | 96,078.92 | 79,205 |
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.