E-Mart historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 92,000.00 | 92,800.00 | 91,100.00 | 92,500.00 | 83,723.01 | 141,405 |
| 2022-11-10 | 89,900.00 | 90,100.00 | 88,700.00 | 89,300.00 | 80,826.64 | 88,192 |
| 2022-11-09 | 89,200.00 | 91,500.00 | 88,600.00 | 90,000.00 | 81,460.22 | 179,294 |
| 2022-11-08 | 88,300.00 | 89,200.00 | 87,600.00 | 88,600.00 | 80,193.06 | 73,600 |
| 2022-11-07 | 88,600.00 | 89,100.00 | 87,200.00 | 87,500.00 | 79,197.44 | 82,748 |
| 2022-11-04 | 85,600.00 | 88,600.00 | 85,400.00 | 88,600.00 | 80,193.06 | 106,641 |
| 2022-11-03 | 85,400.00 | 86,500.00 | 85,200.00 | 85,500.00 | 77,387.21 | 66,473 |
| 2022-11-02 | 85,500.00 | 86,800.00 | 85,100.00 | 86,500.00 | 78,292.33 | 66,625 |
| 2022-11-01 | 84,600.00 | 86,500.00 | 84,000.00 | 86,000.00 | 77,839.77 | 57,390 |
| 2022-10-31 | 86,000.00 | 86,900.00 | 83,900.00 | 84,600.00 | 76,572.61 | 84,413 |
| 2022-10-28 | 84,800.00 | 86,300.00 | 84,700.00 | 85,500.00 | 77,387.21 | 71,416 |
| 2022-10-27 | 82,800.00 | 84,900.00 | 82,600.00 | 84,700.00 | 76,663.12 | 90,787 |
| 2022-10-26 | 85,300.00 | 86,000.00 | 82,300.00 | 82,500.00 | 74,671.87 | 109,096 |
| 2022-10-25 | 86,300.00 | 86,300.00 | 85,000.00 | 85,300.00 | 77,206.19 | 50,755 |
| 2022-10-24 | 86,400.00 | 87,300.00 | 85,000.00 | 85,200.00 | 77,115.68 | 63,015 |
| 2022-10-21 | 84,600.00 | 85,800.00 | 84,200.00 | 85,500.00 | 77,387.21 | 58,426 |
| 2022-10-20 | 85,300.00 | 85,700.00 | 84,600.00 | 85,000.00 | 76,934.66 | 108,773 |
| 2022-10-19 | 86,400.00 | 87,500.00 | 85,900.00 | 86,200.00 | 78,020.79 | 93,710 |
| 2022-10-18 | 86,100.00 | 86,700.00 | 85,000.00 | 86,200.00 | 78,020.79 | 66,141 |
| 2022-10-17 | 84,000.00 | 85,300.00 | 83,100.00 | 85,000.00 | 76,934.66 | 75,013 |
| 2022-10-14 | 84,600.00 | 85,900.00 | 84,100.00 | 84,900.00 | 76,844.14 | 104,836 |
| 2022-10-13 | 86,500.00 | 87,100.00 | 83,400.00 | 83,500.00 | 75,576.99 | 155,918 |
| 2022-10-12 | 83,100.00 | 87,300.00 | 82,100.00 | 87,200.00 | 78,925.91 | 195,873 |
| 2022-10-11 | 83,300.00 | 84,400.00 | 81,500.00 | 83,500.00 | 75,576.99 | 165,598 |
| 2022-10-07 | 83,500.00 | 85,200.00 | 83,400.00 | 84,500.00 | 76,482.10 | 145,321 |
| 2022-10-06 | 83,800.00 | 85,000.00 | 83,800.00 | 84,100.00 | 76,120.05 | 137,727 |
| 2022-10-05 | 84,800.00 | 84,900.00 | 82,700.00 | 83,700.00 | 75,758.01 | 137,893 |
| 2022-10-04 | 84,500.00 | 85,000.00 | 83,900.00 | 83,900.00 | 75,939.03 | 117,640 |
| 2022-09-30 | 85,200.00 | 85,300.00 | 83,600.00 | 83,900.00 | 75,939.03 | 143,825 |
| 2022-09-29 | 86,200.00 | 87,200.00 | 84,600.00 | 85,300.00 | 77,206.19 | 183,876 |
| 2022-09-28 | 85,800.00 | 87,800.00 | 84,700.00 | 86,200.00 | 78,020.79 | 153,882 |
| 2022-09-27 | 85,000.00 | 87,300.00 | 84,900.00 | 86,600.00 | 78,382.84 | 164,811 |
| 2022-09-26 | 87,500.00 | 88,500.00 | 84,300.00 | 84,600.00 | 76,572.61 | 203,152 |
| 2022-09-23 | 90,200.00 | 90,200.00 | 88,300.00 | 88,900.00 | 80,464.60 | 100,426 |
| 2022-09-22 | 89,400.00 | 90,300.00 | 88,300.00 | 90,200.00 | 81,641.25 | 147,021 |
| 2022-09-21 | 92,000.00 | 92,400.00 | 90,800.00 | 90,900.00 | 82,274.83 | 76,846 |
| 2022-09-20 | 92,300.00 | 92,900.00 | 91,700.00 | 92,400.00 | 83,632.50 | 74,266 |
| 2022-09-19 | 92,000.00 | 92,300.00 | 90,800.00 | 91,800.00 | 83,089.43 | 108,180 |
| 2022-09-16 | 93,200.00 | 93,300.00 | 91,900.00 | 92,200.00 | 83,451.47 | 200,390 |
| 2022-09-15 | 94,000.00 | 94,000.00 | 93,400.00 | 93,400.00 | 84,537.61 | 99,814 |
| 2022-09-14 | 95,300.00 | 95,500.00 | 93,400.00 | 93,600.00 | 84,718.63 | 311,617 |
| 2022-09-13 | 97,400.00 | 98,000.00 | 96,900.00 | 97,700.00 | 88,429.60 | 157,180 |
| 2022-09-08 | 97,100.00 | 98,000.00 | 96,400.00 | 96,700.00 | 87,524.49 | 112,789 |
| 2022-09-07 | 96,900.00 | 97,500.00 | 96,400.00 | 96,600.00 | 87,433.97 | 108,228 |
| 2022-09-06 | 97,100.00 | 97,900.00 | 96,800.00 | 97,600.00 | 88,339.09 | 70,669 |
| 2022-09-05 | 97,500.00 | 98,500.00 | 96,700.00 | 97,100.00 | 87,886.53 | 97,823 |
| 2022-09-02 | 96,800.00 | 97,500.00 | 96,300.00 | 97,000.00 | 87,796.02 | 88,694 |
| 2022-09-01 | 97,300.00 | 97,900.00 | 96,600.00 | 96,700.00 | 87,524.49 | 129,736 |
| 2022-08-31 | 97,000.00 | 97,800.00 | 96,300.00 | 97,800.00 | 88,520.11 | 175,951 |
| 2022-08-30 | 97,500.00 | 97,900.00 | 96,400.00 | 97,300.00 | 88,067.55 | 141,293 |
| 2022-08-29 | 98,100.00 | 98,900.00 | 96,300.00 | 96,700.00 | 87,524.49 | 291,316 |
| 2022-08-26 | 100,500.00 | 101,000.00 | 99,900.00 | 100,500.00 | 90,963.92 | 139,995 |
| 2022-08-25 | 100,500.00 | 101,000.00 | 99,600.00 | 100,500.00 | 90,963.92 | 195,649 |
| 2022-08-24 | 101,000.00 | 101,500.00 | 100,000.00 | 100,000.00 | 90,511.36 | 102,669 |
| 2022-08-23 | 100,500.00 | 102,000.00 | 100,000.00 | 100,500.00 | 90,963.92 | 183,923 |
| 2022-08-22 | 103,500.00 | 104,000.00 | 101,000.00 | 101,500.00 | 91,869.03 | 131,788 |
| 2022-08-19 | 105,000.00 | 105,500.00 | 104,000.00 | 104,000.00 | 94,131.81 | 104,466 |
| 2022-08-18 | 105,000.00 | 105,500.00 | 104,500.00 | 105,000.00 | 95,036.93 | 79,129 |
| 2022-08-17 | 106,500.00 | 107,500.00 | 105,000.00 | 105,500.00 | 95,489.48 | 146,636 |
| 2022-08-16 | 106,000.00 | 106,500.00 | 104,500.00 | 105,500.00 | 95,489.48 | 112,324 |
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.