E-Mart historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 126,500.00 | 129,000.00 | 124,500.00 | 128,500.00 | 116,307.10 | 190,850 |
| 2022-02-17 | 129,500.00 | 130,000.00 | 126,500.00 | 127,500.00 | 115,401.98 | 284,358 |
| 2022-02-16 | 132,000.00 | 132,000.00 | 128,500.00 | 129,500.00 | 117,212.21 | 176,275 |
| 2022-02-15 | 131,000.00 | 131,500.00 | 128,500.00 | 130,000.00 | 117,664.77 | 101,955 |
| 2022-02-14 | 133,500.00 | 134,500.00 | 128,000.00 | 131,500.00 | 119,022.44 | 199,756 |
| 2022-02-11 | 138,000.00 | 139,000.00 | 135,000.00 | 135,500.00 | 122,642.89 | 124,628 |
| 2022-02-10 | 140,500.00 | 143,000.00 | 140,000.00 | 141,000.00 | 127,621.02 | 107,445 |
| 2022-02-09 | 140,500.00 | 142,000.00 | 139,000.00 | 140,500.00 | 127,168.46 | 95,331 |
| 2022-02-08 | 140,000.00 | 141,500.00 | 139,000.00 | 139,500.00 | 126,263.35 | 67,704 |
| 2022-02-07 | 138,500.00 | 141,000.00 | 136,500.00 | 140,000.00 | 126,715.90 | 84,256 |
| 2022-02-04 | 133,500.00 | 140,000.00 | 133,500.00 | 139,500.00 | 126,263.35 | 95,006 |
| 2022-02-03 | 134,000.00 | 135,500.00 | 133,000.00 | 134,000.00 | 121,285.22 | 79,407 |
| 2022-01-28 | 128,000.00 | 134,000.00 | 126,000.00 | 132,000.00 | 119,475.00 | 187,695 |
| 2022-01-27 | 133,000.00 | 134,500.00 | 126,000.00 | 126,000.00 | 114,044.31 | 201,768 |
| 2022-01-26 | 132,000.00 | 135,000.00 | 131,000.00 | 133,500.00 | 120,832.67 | 109,769 |
| 2022-01-25 | 133,500.00 | 134,000.00 | 130,500.00 | 132,000.00 | 119,475.00 | 129,746 |
| 2022-01-24 | 138,500.00 | 139,000.00 | 132,500.00 | 134,500.00 | 121,737.78 | 128,083 |
| 2022-01-21 | 140,000.00 | 140,500.00 | 137,500.00 | 139,000.00 | 125,810.79 | 115,802 |
| 2022-01-20 | 142,500.00 | 144,000.00 | 140,500.00 | 141,000.00 | 127,621.02 | 103,154 |
| 2022-01-19 | 141,500.00 | 145,000.00 | 140,000.00 | 142,000.00 | 128,526.13 | 86,895 |
| 2022-01-18 | 143,500.00 | 144,000.00 | 140,500.00 | 141,500.00 | 128,073.57 | 69,053 |
| 2022-01-17 | 144,000.00 | 145,000.00 | 141,500.00 | 143,000.00 | 129,431.24 | 92,487 |
| 2022-01-14 | 147,500.00 | 148,000.00 | 144,500.00 | 144,500.00 | 130,788.92 | 83,933 |
| 2022-01-13 | 148,000.00 | 148,500.00 | 147,000.00 | 148,000.00 | 133,956.81 | 57,345 |
| 2022-01-12 | 147,000.00 | 148,500.00 | 146,500.00 | 148,000.00 | 133,956.81 | 91,169 |
| 2022-01-11 | 147,000.00 | 148,000.00 | 146,000.00 | 146,500.00 | 132,599.14 | 87,793 |
| 2022-01-10 | 149,500.00 | 150,000.00 | 147,500.00 | 149,000.00 | 134,861.93 | 81,329 |
| 2022-01-07 | 147,000.00 | 150,000.00 | 146,500.00 | 148,500.00 | 134,409.37 | 92,647 |
| 2022-01-06 | 148,500.00 | 150,500.00 | 146,500.00 | 146,500.00 | 132,599.14 | 74,883 |
| 2022-01-05 | 149,500.00 | 152,000.00 | 148,500.00 | 149,500.00 | 135,314.48 | 100,181 |
| 2022-01-04 | 150,500.00 | 151,500.00 | 149,500.00 | 150,500.00 | 136,219.60 | 79,592 |
| 2022-01-03 | 152,000.00 | 152,000.00 | 150,000.00 | 150,500.00 | 136,219.60 | 69,749 |
| 2021-12-30 | 151,000.00 | 151,500.00 | 150,000.00 | 151,000.00 | 136,672.15 | 69,943 |
| 2021-12-29 | 151,500.00 | 153,000.00 | 150,500.00 | 151,000.00 | 136,672.15 | 79,307 |
| 2021-12-28 | 152,000.00 | 152,500.00 | 150,500.00 | 152,000.00 | 135,767.04 | 117,712 |
| 2021-12-27 | 152,000.00 | 153,000.00 | 151,000.00 | 152,000.00 | 135,767.04 | 42,853 |
| 2021-12-24 | 152,000.00 | 152,500.00 | 150,500.00 | 151,500.00 | 135,320.44 | 60,770 |
| 2021-12-23 | 151,500.00 | 152,500.00 | 150,500.00 | 152,000.00 | 135,767.04 | 57,546 |
| 2021-12-22 | 153,000.00 | 154,000.00 | 150,000.00 | 151,000.00 | 134,873.84 | 92,089 |
| 2021-12-21 | 153,000.00 | 155,500.00 | 152,500.00 | 153,000.00 | 136,660.24 | 58,999 |
| 2021-12-20 | 154,500.00 | 155,500.00 | 151,500.00 | 153,000.00 | 136,660.24 | 66,864 |
| 2021-12-17 | 153,000.00 | 156,000.00 | 152,000.00 | 156,000.00 | 139,339.86 | 105,215 |
| 2021-12-16 | 153,500.00 | 155,000.00 | 151,500.00 | 154,500.00 | 138,000.05 | 85,938 |
| 2021-12-15 | 153,000.00 | 155,500.00 | 151,500.00 | 153,000.00 | 136,660.24 | 76,124 |
| 2021-12-14 | 151,500.00 | 154,000.00 | 150,500.00 | 153,000.00 | 136,660.24 | 71,152 |
| 2021-12-13 | 153,500.00 | 155,500.00 | 151,000.00 | 151,500.00 | 135,320.44 | 109,636 |
| 2021-12-10 | 150,500.00 | 153,000.00 | 148,500.00 | 152,000.00 | 135,767.04 | 70,309 |
| 2021-12-09 | 149,500.00 | 152,000.00 | 148,000.00 | 150,500.00 | 134,427.23 | 136,548 |
| 2021-12-08 | 152,000.00 | 153,000.00 | 149,500.00 | 149,500.00 | 133,534.03 | 95,546 |
| 2021-12-07 | 150,500.00 | 151,000.00 | 148,500.00 | 151,000.00 | 134,873.84 | 74,263 |
| 2021-12-06 | 149,500.00 | 151,000.00 | 146,500.00 | 149,500.00 | 133,534.03 | 58,334 |
| 2021-12-03 | 147,000.00 | 151,500.00 | 146,000.00 | 150,000.00 | 133,980.63 | 116,219 |
| 2021-12-02 | 143,000.00 | 148,000.00 | 142,000.00 | 147,500.00 | 131,747.62 | 92,532 |
| 2021-12-01 | 142,500.00 | 147,500.00 | 142,500.00 | 144,500.00 | 129,068.01 | 98,752 |
| 2021-11-30 | 150,000.00 | 152,500.00 | 142,500.00 | 143,000.00 | 127,728.20 | 209,163 |
| 2021-11-29 | 150,000.00 | 151,500.00 | 149,000.00 | 149,500.00 | 133,534.03 | 128,173 |
| 2021-11-26 | 155,500.00 | 156,000.00 | 152,500.00 | 152,500.00 | 136,213.64 | 110,454 |
| 2021-11-25 | 159,500.00 | 160,000.00 | 155,000.00 | 155,500.00 | 138,893.25 | 145,188 |
| 2021-11-24 | 159,000.00 | 162,000.00 | 159,000.00 | 159,500.00 | 142,466.07 | 73,232 |
| 2021-11-23 | 158,000.00 | 160,500.00 | 158,000.00 | 160,000.00 | 142,912.67 | 82,089 |
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.