E-Mart historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 102,200.00 | 104,100.00 | 101,100.00 | 102,500.00 | 102,500.00 | 123,902 |
| 2026-04-17 | 103,100.00 | 104,200.00 | 101,000.00 | 101,700.00 | 101,700.00 | 123,025 |
| 2026-04-16 | 98,000.00 | 103,600.00 | 97,600.00 | 103,500.00 | 103,500.00 | 305,931 |
| 2026-04-15 | 98,600.00 | 99,200.00 | 96,000.00 | 97,700.00 | 97,700.00 | 195,603 |
| 2026-04-14 | 93,100.00 | 98,000.00 | 93,100.00 | 97,600.00 | 97,600.00 | 240,234 |
| 2026-04-13 | 92,700.00 | 93,300.00 | 91,500.00 | 92,600.00 | 92,600.00 | 207,420 |
| 2026-04-10 | 95,000.00 | 95,400.00 | 93,900.00 | 94,400.00 | 94,400.00 | 143,246 |
| 2026-04-09 | 93,600.00 | 95,400.00 | 92,700.00 | 94,500.00 | 94,500.00 | 253,433 |
| 2026-04-08 | 94,400.00 | 95,500.00 | 92,800.00 | 93,700.00 | 93,700.00 | 248,080 |
| 2026-04-07 | 90,800.00 | 95,300.00 | 90,800.00 | 92,200.00 | 92,200.00 | 168,379 |
| 2026-04-06 | 89,800.00 | 91,800.00 | 89,800.00 | 91,100.00 | 91,100.00 | 98,726 |
| 2026-04-03 | 92,000.00 | 92,000.00 | 89,200.00 | 90,200.00 | 90,200.00 | 105,299 |
| 2026-04-02 | 96,900.00 | 97,700.00 | 88,800.00 | 90,100.00 | 90,100.00 | 271,875 |
| 2026-04-01 | 97,600.00 | 97,800.00 | 94,700.00 | 97,000.00 | 97,000.00 | 207,414 |
| 2026-03-31 | 95,400.00 | 98,800.00 | 94,900.00 | 95,700.00 | 95,700.00 | 243,930 |
| 2026-03-30 | 97,000.00 | 99,300.00 | 96,500.00 | 98,000.00 | 95,500.00 | 179,425 |
| 2026-03-27 | 95,500.00 | 101,500.00 | 95,100.00 | 100,000.00 | 97,448.98 | 297,283 |
| 2026-03-26 | 98,600.00 | 99,200.00 | 96,900.00 | 97,800.00 | 95,305.10 | 142,620 |
| 2026-03-25 | 96,500.00 | 100,800.00 | 96,400.00 | 98,500.00 | 95,987.24 | 290,742 |
| 2026-03-24 | 98,100.00 | 98,800.00 | 93,000.00 | 95,300.00 | 92,868.88 | 387,870 |
| 2026-03-23 | 99,600.00 | 102,800.00 | 94,700.00 | 95,400.00 | 92,966.33 | 269,682 |
| 2026-03-20 | 95,100.00 | 103,900.00 | 95,100.00 | 100,700.00 | 98,131.12 | 399,263 |
| 2026-03-19 | 94,500.00 | 95,400.00 | 94,000.00 | 94,400.00 | 91,991.84 | 94,132 |
| 2026-03-18 | 96,200.00 | 97,700.00 | 95,700.00 | 96,300.00 | 93,843.37 | 169,684 |
| 2026-03-17 | 96,600.00 | 97,500.00 | 95,000.00 | 95,200.00 | 92,771.43 | 207,010 |
| 2026-03-16 | 93,800.00 | 95,900.00 | 91,500.00 | 93,400.00 | 91,017.35 | 243,477 |
| 2026-03-13 | 91,700.00 | 94,800.00 | 91,400.00 | 93,700.00 | 91,309.69 | 122,393 |
| 2026-03-12 | 95,600.00 | 95,800.00 | 92,900.00 | 93,800.00 | 91,407.14 | 303,006 |
| 2026-03-11 | 93,400.00 | 98,000.00 | 93,100.00 | 96,000.00 | 93,551.02 | 221,909 |
| 2026-03-10 | 94,600.00 | 94,800.00 | 91,000.00 | 91,500.00 | 89,165.82 | 154,527 |
| 2026-03-09 | 88,100.00 | 92,900.00 | 86,900.00 | 92,400.00 | 90,042.86 | 196,980 |
| 2026-03-06 | 90,000.00 | 94,000.00 | 90,000.00 | 92,600.00 | 90,237.76 | 171,442 |
| 2026-03-05 | 93,200.00 | 95,200.00 | 91,400.00 | 91,400.00 | 89,068.37 | 266,952 |
| 2026-03-04 | 96,200.00 | 97,000.00 | 88,600.00 | 88,700.00 | 86,437.24 | 428,985 |
| 2026-03-03 | 103,500.00 | 105,900.00 | 100,600.00 | 100,800.00 | 98,228.57 | 303,046 |
| 2026-02-27 | 106,300.00 | 107,700.00 | 104,800.00 | 105,000.00 | 102,321.43 | 284,045 |
| 2026-02-26 | 108,700.00 | 109,300.00 | 105,900.00 | 106,400.00 | 103,685.71 | 284,603 |
| 2026-02-25 | 108,600.00 | 109,900.00 | 108,300.00 | 108,600.00 | 105,829.59 | 333,576 |
| 2026-02-24 | 112,700.00 | 113,400.00 | 107,600.00 | 108,200.00 | 105,439.80 | 463,797 |
| 2026-02-23 | 111,300.00 | 114,500.00 | 110,800.00 | 112,400.00 | 109,532.65 | 369,555 |
| 2026-02-20 | 112,600.00 | 114,200.00 | 110,300.00 | 110,700.00 | 107,876.02 | 298,737 |
| 2026-02-19 | 111,300.00 | 112,300.00 | 107,800.00 | 111,500.00 | 108,655.61 | 452,232 |
| 2026-02-13 | 118,500.00 | 118,600.00 | 111,300.00 | 111,300.00 | 108,460.71 | 755,487 |
| 2026-02-12 | 129,700.00 | 129,900.00 | 115,500.00 | 117,600.00 | 114,600.00 | 1,354,940 |
| 2026-02-11 | 123,500.00 | 136,400.00 | 118,300.00 | 127,600.00 | 124,344.90 | 2,285,240 |
| 2026-02-10 | 109,500.00 | 121,000.00 | 108,000.00 | 117,600.00 | 114,600.00 | 1,723,986 |
| 2026-02-09 | 110,200.00 | 116,400.00 | 106,800.00 | 107,400.00 | 104,660.20 | 763,834 |
| 2026-02-06 | 118,100.00 | 119,800.00 | 100,800.00 | 102,200.00 | 99,592.86 | 1,500,897 |
| 2026-02-05 | 103,000.00 | 112,200.00 | 99,100.00 | 103,600.00 | 100,957.14 | 1,433,024 |
| 2026-02-04 | 92,000.00 | 95,600.00 | 91,800.00 | 94,600.00 | 92,186.73 | 259,293 |
| 2026-02-03 | 90,000.00 | 92,000.00 | 89,100.00 | 91,900.00 | 89,555.61 | 261,312 |
| 2026-02-02 | 91,500.00 | 91,500.00 | 87,900.00 | 88,300.00 | 86,047.45 | 190,832 |
| 2026-01-30 | 89,000.00 | 92,500.00 | 88,900.00 | 91,000.00 | 88,678.57 | 244,326 |
| 2026-01-29 | 88,700.00 | 90,100.00 | 86,900.00 | 89,700.00 | 87,411.73 | 194,282 |
| 2026-01-28 | 89,000.00 | 89,200.00 | 88,000.00 | 88,600.00 | 86,339.80 | 149,250 |
| 2026-01-27 | 87,700.00 | 89,500.00 | 86,600.00 | 88,900.00 | 86,632.14 | 193,103 |
| 2026-01-26 | 88,300.00 | 90,500.00 | 86,900.00 | 87,000.00 | 84,780.61 | 191,523 |
| 2026-01-23 | 86,300.00 | 87,700.00 | 85,900.00 | 87,200.00 | 84,975.51 | 142,189 |
| 2026-01-22 | 84,100.00 | 86,800.00 | 83,800.00 | 86,000.00 | 83,806.12 | 174,715 |
| 2026-01-21 | 83,000.00 | 84,600.00 | 82,500.00 | 84,100.00 | 81,954.59 | 122,159 |
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.