E-Mart historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 21 · 1,223 trading daysOlder →

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.