E-Mart historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 102,900.00 | 104,400.00 | 102,900.00 | 104,100.00 | 96,078.92 | 79,205 |
| 2023-02-07 | 102,100.00 | 103,600.00 | 101,600.00 | 103,400.00 | 95,432.86 | 64,158 |
| 2023-02-06 | 105,200.00 | 105,200.00 | 102,100.00 | 102,100.00 | 94,233.03 | 85,342 |
| 2023-02-03 | 103,100.00 | 105,700.00 | 102,700.00 | 105,300.00 | 97,186.46 | 98,772 |
| 2023-02-02 | 104,000.00 | 104,700.00 | 102,800.00 | 103,000.00 | 95,063.68 | 95,831 |
| 2023-02-01 | 104,000.00 | 105,100.00 | 103,500.00 | 103,900.00 | 95,894.33 | 78,286 |
| 2023-01-31 | 106,000.00 | 106,000.00 | 103,900.00 | 104,200.00 | 96,171.22 | 109,465 |
| 2023-01-30 | 108,700.00 | 109,100.00 | 105,500.00 | 106,000.00 | 97,832.53 | 103,910 |
| 2023-01-27 | 106,500.00 | 109,500.00 | 106,100.00 | 108,700.00 | 100,324.49 | 163,261 |
| 2023-01-26 | 106,100.00 | 107,300.00 | 105,300.00 | 107,000.00 | 98,755.47 | 102,285 |
| 2023-01-25 | 105,100.00 | 106,500.00 | 104,500.00 | 106,100.00 | 97,924.82 | 107,073 |
| 2023-01-20 | 106,000.00 | 106,500.00 | 104,500.00 | 105,500.00 | 97,371.05 | 97,580 |
| 2023-01-19 | 102,500.00 | 106,500.00 | 102,000.00 | 106,000.00 | 97,832.53 | 187,271 |
| 2023-01-18 | 103,000.00 | 104,000.00 | 102,000.00 | 103,000.00 | 95,063.68 | 79,757 |
| 2023-01-17 | 103,500.00 | 104,000.00 | 102,000.00 | 103,000.00 | 95,063.68 | 79,999 |
| 2023-01-16 | 101,000.00 | 104,000.00 | 100,500.00 | 103,500.00 | 95,525.15 | 110,591 |
| 2023-01-13 | 99,400.00 | 101,500.00 | 99,400.00 | 100,500.00 | 92,756.31 | 108,456 |
| 2023-01-12 | 100,500.00 | 100,500.00 | 98,400.00 | 98,600.00 | 91,002.71 | 157,125 |
| 2023-01-11 | 100,500.00 | 101,000.00 | 99,300.00 | 99,700.00 | 92,017.95 | 120,424 |
| 2023-01-10 | 103,000.00 | 103,000.00 | 99,800.00 | 100,500.00 | 92,756.31 | 191,600 |
| 2023-01-09 | 103,000.00 | 105,000.00 | 102,000.00 | 104,500.00 | 96,448.10 | 114,351 |
| 2023-01-06 | 101,500.00 | 105,000.00 | 100,500.00 | 101,500.00 | 93,679.26 | 155,753 |
| 2023-01-05 | 100,500.00 | 104,000.00 | 100,000.00 | 101,500.00 | 93,679.26 | 157,413 |
| 2023-01-04 | 96,200.00 | 100,000.00 | 96,200.00 | 100,000.00 | 92,294.84 | 107,412 |
| 2023-01-03 | 95,500.00 | 97,400.00 | 93,900.00 | 96,500.00 | 89,064.52 | 103,714 |
| 2023-01-02 | 98,400.00 | 98,900.00 | 94,000.00 | 94,800.00 | 87,495.50 | 171,616 |
| 2022-12-29 | 105,500.00 | 107,000.00 | 97,900.00 | 98,000.00 | 90,448.94 | 339,626 |
| 2022-12-28 | 102,000.00 | 108,000.00 | 101,000.00 | 105,500.00 | 97,371.05 | 267,301 |
| 2022-12-27 | 104,000.00 | 104,500.00 | 102,000.00 | 103,500.00 | 93,679.26 | 148,046 |
| 2022-12-26 | 102,500.00 | 104,000.00 | 101,500.00 | 103,000.00 | 93,226.70 | 100,590 |
| 2022-12-23 | 103,000.00 | 103,500.00 | 101,000.00 | 101,500.00 | 91,869.03 | 134,731 |
| 2022-12-22 | 101,500.00 | 104,000.00 | 101,000.00 | 104,000.00 | 94,131.81 | 104,107 |
| 2022-12-21 | 102,500.00 | 103,000.00 | 100,000.00 | 100,000.00 | 90,511.36 | 59,328 |
| 2022-12-20 | 101,000.00 | 104,000.00 | 100,500.00 | 101,500.00 | 91,869.03 | 146,662 |
| 2022-12-19 | 99,600.00 | 101,000.00 | 98,900.00 | 99,900.00 | 90,420.85 | 80,754 |
| 2022-12-16 | 99,700.00 | 101,000.00 | 99,500.00 | 99,500.00 | 90,058.80 | 105,901 |
| 2022-12-15 | 102,000.00 | 103,000.00 | 100,500.00 | 100,500.00 | 90,963.92 | 90,062 |
| 2022-12-14 | 103,000.00 | 103,000.00 | 101,000.00 | 102,000.00 | 92,321.59 | 74,084 |
| 2022-12-13 | 104,500.00 | 104,500.00 | 100,500.00 | 102,000.00 | 92,321.59 | 109,062 |
| 2022-12-12 | 100,000.00 | 104,500.00 | 99,700.00 | 104,500.00 | 94,584.37 | 278,127 |
| 2022-12-09 | 97,600.00 | 102,000.00 | 97,400.00 | 100,000.00 | 90,511.36 | 193,658 |
| 2022-12-08 | 98,800.00 | 99,100.00 | 95,200.00 | 97,300.00 | 88,067.55 | 207,582 |
| 2022-12-07 | 99,100.00 | 99,300.00 | 97,000.00 | 98,500.00 | 89,153.69 | 132,595 |
| 2022-12-06 | 92,400.00 | 99,300.00 | 92,200.00 | 99,100.00 | 89,696.76 | 550,402 |
| 2022-12-05 | 91,400.00 | 93,600.00 | 91,100.00 | 92,500.00 | 83,723.01 | 100,827 |
| 2022-12-02 | 93,000.00 | 93,000.00 | 91,200.00 | 91,300.00 | 82,636.87 | 74,985 |
| 2022-12-01 | 92,900.00 | 93,900.00 | 92,700.00 | 93,200.00 | 84,356.59 | 78,390 |
| 2022-11-30 | 91,500.00 | 92,600.00 | 91,100.00 | 92,100.00 | 83,360.96 | 109,814 |
| 2022-11-29 | 91,500.00 | 92,100.00 | 90,900.00 | 91,900.00 | 83,179.94 | 61,875 |
| 2022-11-28 | 92,200.00 | 93,000.00 | 91,000.00 | 91,200.00 | 82,546.36 | 68,607 |
| 2022-11-25 | 93,400.00 | 93,400.00 | 92,500.00 | 93,100.00 | 84,266.08 | 33,963 |
| 2022-11-24 | 92,900.00 | 93,500.00 | 92,800.00 | 93,200.00 | 84,356.59 | 58,539 |
| 2022-11-23 | 92,300.00 | 93,200.00 | 92,100.00 | 93,000.00 | 84,175.56 | 91,649 |
| 2022-11-22 | 92,300.00 | 92,700.00 | 91,200.00 | 92,000.00 | 83,270.45 | 57,416 |
| 2022-11-21 | 92,800.00 | 93,200.00 | 90,900.00 | 92,000.00 | 83,270.45 | 101,583 |
| 2022-11-18 | 94,300.00 | 94,300.00 | 92,100.00 | 92,200.00 | 83,451.47 | 92,842 |
| 2022-11-17 | 95,600.00 | 95,600.00 | 93,900.00 | 94,300.00 | 85,352.21 | 84,837 |
| 2022-11-16 | 94,400.00 | 96,900.00 | 94,400.00 | 95,700.00 | 86,619.37 | 177,670 |
| 2022-11-15 | 94,000.00 | 94,400.00 | 93,200.00 | 93,600.00 | 84,718.63 | 70,375 |
| 2022-11-14 | 92,500.00 | 94,100.00 | 90,100.00 | 93,000.00 | 84,175.56 | 108,971 |
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.