E-Mart historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 79,800.00 | 79,800.00 | 75,500.00 | 75,500.00 | 75,500.00 | 125,318 |
| 2026-07-16 | 79,200.00 | 81,000.00 | 78,600.00 | 79,700.00 | 79,700.00 | 121,455 |
| 2026-07-15 | 81,600.00 | 82,900.00 | 79,000.00 | 79,400.00 | 79,400.00 | 138,894 |
| 2026-07-14 | 83,100.00 | 83,100.00 | 79,600.00 | 80,300.00 | 80,300.00 | 100,269 |
| 2026-07-13 | 82,300.00 | 85,500.00 | 81,800.00 | 82,300.00 | 82,300.00 | 118,104 |
| 2026-07-10 | 80,100.00 | 83,500.00 | 80,100.00 | 81,800.00 | 81,800.00 | 97,998 |
| 2026-07-09 | 81,000.00 | 81,900.00 | 77,900.00 | 79,600.00 | 79,600.00 | 158,767 |
| 2026-07-08 | 83,500.00 | 84,300.00 | 79,600.00 | 81,100.00 | 81,100.00 | 153,672 |
| 2026-07-07 | 84,000.00 | 86,100.00 | 83,100.00 | 84,700.00 | 84,700.00 | 85,377 |
| 2026-07-06 | 84,700.00 | 87,500.00 | 83,900.00 | 85,100.00 | 85,100.00 | 92,833 |
| 2026-07-03 | 83,300.00 | 86,400.00 | 81,100.00 | 83,500.00 | 83,500.00 | 161,935 |
| 2026-07-02 | 83,200.00 | 85,700.00 | 80,500.00 | 83,500.00 | 83,500.00 | 110,541 |
| 2026-07-01 | 83,800.00 | 84,600.00 | 81,700.00 | 82,400.00 | 82,400.00 | 99,279 |
| 2026-06-30 | 84,800.00 | 84,900.00 | 81,700.00 | 82,400.00 | 82,400.00 | 146,426 |
| 2026-06-29 | 79,600.00 | 84,600.00 | 79,600.00 | 84,300.00 | 84,300.00 | 162,870 |
| 2026-06-26 | 81,400.00 | 81,400.00 | 76,400.00 | 79,500.00 | 79,500.00 | 158,519 |
| 2026-06-25 | 81,700.00 | 83,200.00 | 80,100.00 | 80,600.00 | 80,600.00 | 105,753 |
| 2026-06-24 | 81,500.00 | 82,500.00 | 79,000.00 | 80,400.00 | 80,400.00 | 156,105 |
| 2026-06-23 | 82,500.00 | 85,100.00 | 81,000.00 | 81,400.00 | 81,400.00 | 156,812 |
| 2026-06-22 | 85,000.00 | 86,100.00 | 82,500.00 | 82,500.00 | 82,500.00 | 131,028 |
| 2026-06-19 | 87,600.00 | 88,000.00 | 84,000.00 | 86,400.00 | 86,400.00 | 164,955 |
| 2026-06-18 | 88,900.00 | 89,300.00 | 87,000.00 | 87,500.00 | 87,500.00 | 106,538 |
| 2026-06-17 | 91,800.00 | 91,800.00 | 88,700.00 | 88,900.00 | 88,900.00 | 158,778 |
| 2026-06-16 | 90,800.00 | 92,200.00 | 89,700.00 | 91,000.00 | 91,000.00 | 123,589 |
| 2026-06-15 | 90,500.00 | 92,600.00 | 89,400.00 | 90,200.00 | 90,200.00 | 127,562 |
| 2026-06-12 | 90,900.00 | 93,500.00 | 87,900.00 | 88,600.00 | 88,600.00 | 213,578 |
| 2026-06-11 | 87,800.00 | 89,500.00 | 85,000.00 | 88,400.00 | 88,400.00 | 262,727 |
| 2026-06-10 | 86,300.00 | 88,900.00 | 84,600.00 | 87,500.00 | 87,500.00 | 154,715 |
| 2026-06-09 | 84,700.00 | 88,100.00 | 83,800.00 | 87,300.00 | 87,300.00 | 178,421 |
| 2026-06-08 | 84,500.00 | 86,000.00 | 83,100.00 | 84,000.00 | 84,000.00 | 192,614 |
| 2026-06-05 | 93,900.00 | 94,000.00 | 88,500.00 | 89,200.00 | 89,200.00 | 198,590 |
| 2026-06-04 | 91,000.00 | 95,500.00 | 89,700.00 | 94,700.00 | 94,700.00 | 364,043 |
| 2026-06-02 | 87,600.00 | 88,500.00 | 85,400.00 | 88,400.00 | 88,400.00 | 164,454 |
| 2026-06-01 | 85,300.00 | 88,500.00 | 82,600.00 | 87,700.00 | 87,700.00 | 243,886 |
| 2026-05-29 | 87,200.00 | 88,000.00 | 85,500.00 | 86,100.00 | 86,100.00 | 217,598 |
| 2026-05-28 | 88,800.00 | 89,400.00 | 84,400.00 | 87,100.00 | 87,100.00 | 259,168 |
| 2026-05-27 | 92,800.00 | 92,800.00 | 87,300.00 | 88,100.00 | 88,100.00 | 304,927 |
| 2026-05-26 | 91,700.00 | 95,000.00 | 90,400.00 | 92,700.00 | 92,700.00 | 308,156 |
| 2026-05-22 | 92,800.00 | 93,300.00 | 89,300.00 | 90,500.00 | 90,500.00 | 301,876 |
| 2026-05-21 | 89,700.00 | 93,900.00 | 86,600.00 | 93,800.00 | 93,800.00 | 315,241 |
| 2026-05-20 | 91,900.00 | 92,800.00 | 88,200.00 | 88,500.00 | 88,500.00 | 261,975 |
| 2026-05-19 | 97,000.00 | 98,000.00 | 90,400.00 | 93,600.00 | 93,600.00 | 335,587 |
| 2026-05-18 | 102,900.00 | 102,900.00 | 96,200.00 | 99,200.00 | 99,200.00 | 225,135 |
| 2026-05-15 | 112,300.00 | 112,700.00 | 100,700.00 | 102,500.00 | 102,500.00 | 551,420 |
| 2026-05-14 | 107,000.00 | 118,700.00 | 106,600.00 | 118,700.00 | 118,700.00 | 595,800 |
| 2026-05-13 | 108,000.00 | 109,800.00 | 102,900.00 | 106,000.00 | 106,000.00 | 249,297 |
| 2026-05-12 | 113,800.00 | 113,800.00 | 103,000.00 | 107,100.00 | 107,100.00 | 233,072 |
| 2026-05-11 | 115,200.00 | 117,600.00 | 111,600.00 | 112,900.00 | 112,900.00 | 247,141 |
| 2026-05-08 | 109,400.00 | 113,900.00 | 108,200.00 | 112,900.00 | 112,900.00 | 330,835 |
| 2026-05-07 | 104,200.00 | 109,900.00 | 104,100.00 | 108,400.00 | 108,400.00 | 336,526 |
| 2026-05-06 | 105,300.00 | 105,300.00 | 102,000.00 | 103,300.00 | 103,300.00 | 192,237 |
| 2026-05-04 | 108,000.00 | 108,600.00 | 104,600.00 | 105,900.00 | 105,900.00 | 204,604 |
| 2026-04-30 | 107,300.00 | 108,300.00 | 103,700.00 | 106,700.00 | 106,700.00 | 230,790 |
| 2026-04-29 | 107,100.00 | 108,900.00 | 106,300.00 | 108,100.00 | 108,100.00 | 218,916 |
| 2026-04-28 | 105,300.00 | 107,700.00 | 105,000.00 | 106,800.00 | 106,800.00 | 155,577 |
| 2026-04-27 | 108,300.00 | 108,800.00 | 105,900.00 | 106,100.00 | 106,100.00 | 156,217 |
| 2026-04-24 | 103,400.00 | 105,400.00 | 102,600.00 | 105,400.00 | 105,400.00 | 170,122 |
| 2026-04-23 | 103,500.00 | 104,500.00 | 102,200.00 | 103,400.00 | 103,400.00 | 171,829 |
| 2026-04-22 | 101,000.00 | 103,800.00 | 100,300.00 | 102,500.00 | 102,500.00 | 163,938 |
| 2026-04-21 | 102,500.00 | 103,600.00 | 101,000.00 | 101,700.00 | 101,700.00 | 126,592 |
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.