E-Mart historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 126,500.00 | 126,500.00 | 119,000.00 | 119,500.00 | 108,161.08 | 348,389 |
| 2022-05-17 | 124,000.00 | 129,000.00 | 124,000.00 | 127,000.00 | 114,949.43 | 109,011 |
| 2022-05-16 | 123,000.00 | 126,000.00 | 122,500.00 | 125,000.00 | 113,139.20 | 132,091 |
| 2022-05-13 | 123,000.00 | 125,000.00 | 120,500.00 | 122,000.00 | 110,423.86 | 256,646 |
| 2022-05-12 | 124,500.00 | 129,500.00 | 122,000.00 | 122,500.00 | 110,876.42 | 287,597 |
| 2022-05-11 | 123,500.00 | 129,000.00 | 123,500.00 | 126,000.00 | 114,044.31 | 123,648 |
| 2022-05-10 | 124,500.00 | 126,000.00 | 121,500.00 | 124,000.00 | 112,234.09 | 107,797 |
| 2022-05-09 | 126,000.00 | 127,000.00 | 125,000.00 | 126,000.00 | 114,044.31 | 72,014 |
| 2022-05-06 | 127,500.00 | 128,000.00 | 126,500.00 | 126,500.00 | 114,496.87 | 73,345 |
| 2022-05-04 | 129,500.00 | 130,500.00 | 128,500.00 | 129,000.00 | 116,759.65 | 66,791 |
| 2022-05-03 | 131,000.00 | 132,000.00 | 129,000.00 | 129,500.00 | 117,212.21 | 86,977 |
| 2022-05-02 | 130,500.00 | 132,000.00 | 130,000.00 | 131,500.00 | 119,022.44 | 70,135 |
| 2022-04-29 | 131,500.00 | 133,000.00 | 131,000.00 | 132,000.00 | 119,475.00 | 74,332 |
| 2022-04-28 | 131,000.00 | 131,000.00 | 128,500.00 | 131,000.00 | 118,569.88 | 81,478 |
| 2022-04-27 | 130,000.00 | 131,500.00 | 129,000.00 | 130,000.00 | 117,664.77 | 129,026 |
| 2022-04-26 | 133,000.00 | 134,500.00 | 131,500.00 | 133,500.00 | 120,832.67 | 89,762 |
| 2022-04-25 | 135,500.00 | 136,500.00 | 132,000.00 | 132,500.00 | 119,927.55 | 118,402 |
| 2022-04-22 | 136,500.00 | 138,000.00 | 136,000.00 | 137,500.00 | 124,453.12 | 83,094 |
| 2022-04-21 | 136,500.00 | 138,500.00 | 136,500.00 | 137,500.00 | 124,453.12 | 81,620 |
| 2022-04-20 | 139,000.00 | 139,000.00 | 136,500.00 | 136,500.00 | 123,548.01 | 118,962 |
| 2022-04-19 | 139,500.00 | 140,500.00 | 137,500.00 | 138,500.00 | 125,358.23 | 91,431 |
| 2022-04-18 | 137,000.00 | 140,500.00 | 136,000.00 | 139,000.00 | 125,810.79 | 78,147 |
| 2022-04-15 | 136,500.00 | 138,500.00 | 136,000.00 | 138,000.00 | 124,905.68 | 63,107 |
| 2022-04-14 | 136,500.00 | 138,000.00 | 136,000.00 | 137,500.00 | 124,453.12 | 86,955 |
| 2022-04-13 | 139,000.00 | 139,500.00 | 135,500.00 | 136,500.00 | 123,548.01 | 106,618 |
| 2022-04-12 | 137,000.00 | 139,500.00 | 136,000.00 | 138,000.00 | 124,905.68 | 143,824 |
| 2022-04-11 | 135,000.00 | 138,500.00 | 134,000.00 | 137,000.00 | 124,000.56 | 85,317 |
| 2022-04-08 | 139,500.00 | 140,000.00 | 135,500.00 | 136,500.00 | 123,548.01 | 152,787 |
| 2022-04-07 | 136,500.00 | 142,000.00 | 136,500.00 | 139,000.00 | 125,810.79 | 251,217 |
| 2022-04-06 | 139,500.00 | 140,000.00 | 136,500.00 | 137,500.00 | 124,453.12 | 131,988 |
| 2022-04-05 | 141,000.00 | 141,500.00 | 139,500.00 | 141,000.00 | 127,621.02 | 115,380 |
| 2022-04-04 | 141,000.00 | 142,000.00 | 140,000.00 | 141,000.00 | 127,621.02 | 78,309 |
| 2022-04-01 | 140,000.00 | 142,000.00 | 139,000.00 | 141,500.00 | 128,073.57 | 108,656 |
| 2022-03-31 | 140,000.00 | 142,500.00 | 139,500.00 | 141,000.00 | 127,621.02 | 120,088 |
| 2022-03-30 | 141,500.00 | 142,500.00 | 139,000.00 | 140,000.00 | 126,715.90 | 123,597 |
| 2022-03-29 | 139,000.00 | 142,000.00 | 138,000.00 | 140,000.00 | 126,715.90 | 146,444 |
| 2022-03-28 | 138,500.00 | 140,000.00 | 136,500.00 | 139,000.00 | 125,810.79 | 119,016 |
| 2022-03-25 | 140,500.00 | 141,500.00 | 138,500.00 | 139,000.00 | 125,810.79 | 117,144 |
| 2022-03-24 | 140,000.00 | 141,500.00 | 139,000.00 | 141,000.00 | 127,621.02 | 105,857 |
| 2022-03-23 | 140,500.00 | 144,000.00 | 138,500.00 | 141,500.00 | 128,073.57 | 227,860 |
| 2022-03-22 | 141,500.00 | 143,500.00 | 140,000.00 | 140,500.00 | 127,168.46 | 137,478 |
| 2022-03-21 | 137,000.00 | 144,500.00 | 136,500.00 | 142,500.00 | 128,978.69 | 397,897 |
| 2022-03-18 | 136,000.00 | 137,500.00 | 135,000.00 | 135,500.00 | 122,642.89 | 249,319 |
| 2022-03-17 | 139,500.00 | 140,000.00 | 134,500.00 | 135,500.00 | 122,642.89 | 289,329 |
| 2022-03-16 | 137,500.00 | 140,000.00 | 135,500.00 | 138,000.00 | 124,905.68 | 229,635 |
| 2022-03-15 | 135,000.00 | 138,000.00 | 133,000.00 | 135,500.00 | 122,642.89 | 159,842 |
| 2022-03-14 | 139,000.00 | 140,500.00 | 135,500.00 | 136,500.00 | 123,548.01 | 213,573 |
| 2022-03-11 | 133,500.00 | 141,000.00 | 131,500.00 | 139,500.00 | 126,263.35 | 369,365 |
| 2022-03-10 | 134,000.00 | 136,000.00 | 133,000.00 | 134,000.00 | 121,285.22 | 225,526 |
| 2022-03-08 | 130,000.00 | 132,500.00 | 128,500.00 | 131,000.00 | 118,569.88 | 146,967 |
| 2022-03-07 | 132,500.00 | 134,000.00 | 130,000.00 | 131,500.00 | 119,022.44 | 161,933 |
| 2022-03-04 | 137,500.00 | 137,500.00 | 133,000.00 | 135,000.00 | 122,190.34 | 188,781 |
| 2022-03-03 | 131,000.00 | 138,000.00 | 128,500.00 | 137,000.00 | 124,000.56 | 255,898 |
| 2022-03-02 | 130,000.00 | 131,500.00 | 129,000.00 | 130,500.00 | 118,117.32 | 155,196 |
| 2022-02-28 | 129,000.00 | 130,500.00 | 128,500.00 | 130,000.00 | 117,664.77 | 204,203 |
| 2022-02-25 | 123,000.00 | 130,000.00 | 122,500.00 | 128,500.00 | 116,307.10 | 451,617 |
| 2022-02-24 | 124,500.00 | 125,500.00 | 121,500.00 | 121,500.00 | 109,971.30 | 166,110 |
| 2022-02-23 | 125,000.00 | 126,500.00 | 124,000.00 | 125,500.00 | 113,591.76 | 94,785 |
| 2022-02-22 | 125,500.00 | 126,000.00 | 123,500.00 | 124,000.00 | 112,234.09 | 173,675 |
| 2022-02-21 | 127,000.00 | 128,000.00 | 125,000.00 | 127,500.00 | 115,401.98 | 119,243 |
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.