E-Mart historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 107,000.00 | 107,000.00 | 104,500.00 | 105,500.00 | 95,489.48 | 177,717 |
| 2022-08-11 | 109,000.00 | 109,500.00 | 105,000.00 | 107,000.00 | 96,847.16 | 248,957 |
| 2022-08-10 | 108,000.00 | 109,000.00 | 107,000.00 | 108,000.00 | 97,752.27 | 93,528 |
| 2022-08-09 | 106,500.00 | 109,000.00 | 106,500.00 | 107,500.00 | 97,299.71 | 108,663 |
| 2022-08-08 | 106,000.00 | 107,500.00 | 105,500.00 | 106,500.00 | 96,394.60 | 99,466 |
| 2022-08-05 | 105,500.00 | 107,000.00 | 105,500.00 | 106,000.00 | 95,942.04 | 70,503 |
| 2022-08-04 | 106,000.00 | 107,500.00 | 104,500.00 | 105,000.00 | 95,036.93 | 151,359 |
| 2022-08-03 | 104,500.00 | 105,500.00 | 103,500.00 | 105,500.00 | 95,489.48 | 151,825 |
| 2022-08-02 | 106,500.00 | 107,000.00 | 103,000.00 | 104,500.00 | 94,584.37 | 268,411 |
| 2022-08-01 | 113,000.00 | 113,500.00 | 105,500.00 | 106,500.00 | 96,394.60 | 413,003 |
| 2022-07-29 | 112,000.00 | 114,500.00 | 111,000.00 | 113,000.00 | 102,277.84 | 222,709 |
| 2022-07-28 | 112,000.00 | 113,000.00 | 109,500.00 | 110,000.00 | 99,562.50 | 143,317 |
| 2022-07-27 | 114,500.00 | 114,500.00 | 109,000.00 | 111,000.00 | 100,467.61 | 246,050 |
| 2022-07-26 | 114,000.00 | 116,000.00 | 112,500.00 | 115,000.00 | 104,088.06 | 102,868 |
| 2022-07-25 | 114,000.00 | 116,500.00 | 113,000.00 | 115,500.00 | 104,540.62 | 215,520 |
| 2022-07-22 | 114,000.00 | 115,500.00 | 112,000.00 | 112,500.00 | 101,825.28 | 128,510 |
| 2022-07-21 | 110,500.00 | 115,500.00 | 110,000.00 | 114,000.00 | 103,182.95 | 426,327 |
| 2022-07-20 | 103,000.00 | 113,000.00 | 102,000.00 | 110,500.00 | 100,015.05 | 810,304 |
| 2022-07-19 | 102,000.00 | 103,000.00 | 100,500.00 | 102,000.00 | 92,321.59 | 138,592 |
| 2022-07-18 | 102,000.00 | 103,000.00 | 101,500.00 | 102,000.00 | 92,321.59 | 82,236 |
| 2022-07-15 | 102,000.00 | 102,500.00 | 99,200.00 | 101,500.00 | 91,869.03 | 198,275 |
| 2022-07-14 | 101,500.00 | 102,000.00 | 100,500.00 | 101,500.00 | 91,869.03 | 122,931 |
| 2022-07-13 | 103,000.00 | 104,500.00 | 102,000.00 | 102,500.00 | 92,774.14 | 108,159 |
| 2022-07-12 | 103,000.00 | 103,500.00 | 100,000.00 | 102,000.00 | 92,321.59 | 141,657 |
| 2022-07-11 | 107,000.00 | 107,000.00 | 103,000.00 | 104,000.00 | 94,131.81 | 99,348 |
| 2022-07-08 | 106,500.00 | 108,000.00 | 106,000.00 | 106,500.00 | 96,394.60 | 76,307 |
| 2022-07-07 | 106,500.00 | 107,500.00 | 105,500.00 | 107,000.00 | 96,847.16 | 70,562 |
| 2022-07-06 | 106,500.00 | 107,500.00 | 104,500.00 | 105,500.00 | 95,489.48 | 92,331 |
| 2022-07-05 | 106,000.00 | 107,000.00 | 105,000.00 | 107,000.00 | 96,847.16 | 82,035 |
| 2022-07-04 | 107,500.00 | 108,000.00 | 105,000.00 | 106,000.00 | 95,942.04 | 82,198 |
| 2022-07-01 | 106,500.00 | 108,000.00 | 105,000.00 | 106,500.00 | 96,394.60 | 129,748 |
| 2022-06-30 | 104,500.00 | 108,000.00 | 103,000.00 | 105,500.00 | 95,489.48 | 196,777 |
| 2022-06-29 | 104,000.00 | 105,000.00 | 102,000.00 | 103,000.00 | 93,226.70 | 102,970 |
| 2022-06-28 | 105,000.00 | 106,000.00 | 103,500.00 | 105,500.00 | 95,489.48 | 62,914 |
| 2022-06-27 | 103,500.00 | 107,000.00 | 103,000.00 | 105,000.00 | 95,036.93 | 115,969 |
| 2022-06-24 | 99,800.00 | 103,500.00 | 99,800.00 | 102,500.00 | 92,774.14 | 106,241 |
| 2022-06-23 | 101,000.00 | 102,500.00 | 99,200.00 | 100,500.00 | 90,963.92 | 180,096 |
| 2022-06-22 | 104,000.00 | 104,500.00 | 100,000.00 | 101,000.00 | 91,416.47 | 138,981 |
| 2022-06-21 | 104,000.00 | 105,000.00 | 102,000.00 | 103,500.00 | 93,679.26 | 89,375 |
| 2022-06-20 | 106,500.00 | 107,000.00 | 103,000.00 | 103,500.00 | 93,679.26 | 94,857 |
| 2022-06-17 | 103,500.00 | 107,000.00 | 103,000.00 | 106,500.00 | 96,394.60 | 132,243 |
| 2022-06-16 | 106,000.00 | 108,000.00 | 105,000.00 | 105,500.00 | 95,489.48 | 98,861 |
| 2022-06-15 | 106,500.00 | 108,500.00 | 104,000.00 | 105,500.00 | 95,489.48 | 169,392 |
| 2022-06-14 | 106,500.00 | 107,500.00 | 105,500.00 | 107,000.00 | 96,847.16 | 162,382 |
| 2022-06-13 | 112,000.00 | 112,500.00 | 108,000.00 | 108,000.00 | 97,752.27 | 171,039 |
| 2022-06-10 | 113,500.00 | 114,500.00 | 112,500.00 | 113,500.00 | 102,730.39 | 116,776 |
| 2022-06-09 | 114,500.00 | 115,000.00 | 113,000.00 | 114,000.00 | 103,182.95 | 115,859 |
| 2022-06-08 | 115,500.00 | 116,000.00 | 114,000.00 | 114,500.00 | 103,635.51 | 90,145 |
| 2022-06-07 | 117,000.00 | 117,000.00 | 114,500.00 | 115,500.00 | 104,540.62 | 95,287 |
| 2022-06-03 | 116,000.00 | 118,000.00 | 116,000.00 | 117,000.00 | 105,898.29 | 124,473 |
| 2022-06-02 | 116,000.00 | 116,500.00 | 115,000.00 | 115,000.00 | 104,088.06 | 75,354 |
| 2022-05-31 | 117,000.00 | 118,000.00 | 115,500.00 | 116,000.00 | 104,993.18 | 190,826 |
| 2022-05-30 | 116,000.00 | 119,000.00 | 115,500.00 | 117,000.00 | 105,898.29 | 148,682 |
| 2022-05-27 | 115,500.00 | 116,000.00 | 114,000.00 | 115,000.00 | 104,088.06 | 110,946 |
| 2022-05-26 | 114,500.00 | 115,500.00 | 113,000.00 | 113,500.00 | 102,730.39 | 109,858 |
| 2022-05-25 | 116,500.00 | 116,500.00 | 114,000.00 | 114,500.00 | 103,635.51 | 103,873 |
| 2022-05-24 | 118,500.00 | 119,000.00 | 115,500.00 | 115,500.00 | 104,540.62 | 117,155 |
| 2022-05-23 | 117,000.00 | 119,500.00 | 115,000.00 | 119,000.00 | 107,708.52 | 157,739 |
| 2022-05-20 | 116,000.00 | 117,500.00 | 115,000.00 | 116,500.00 | 105,445.73 | 178,948 |
| 2022-05-19 | 115,500.00 | 116,500.00 | 113,000.00 | 115,500.00 | 104,540.62 | 276,106 |
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.