E-Mart historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	82,400.00	84,600.00	82,300.00	84,000.00	81,857.14	184,850
2026-01-19	83,700.00	83,800.00	82,100.00	82,200.00	80,103.06	145,060
2026-01-16	82,800.00	85,000.00	82,700.00	83,500.00	81,369.90	221,250
2026-01-15	82,000.00	83,500.00	81,800.00	82,600.00	80,492.86	182,648
2026-01-14	82,100.00	82,900.00	81,000.00	81,700.00	79,615.82	197,533
2026-01-13	82,700.00	82,700.00	81,000.00	81,800.00	79,713.27	140,704
2026-01-12	82,500.00	83,100.00	80,200.00	81,500.00	79,420.92	240,622
2026-01-09	81,500.00	82,600.00	80,800.00	81,800.00	79,713.27	132,114
2026-01-08	84,300.00	84,400.00	80,000.00	80,700.00	78,641.33	286,048
2026-01-07	83,000.00	84,400.00	81,700.00	84,300.00	82,149.49	172,409
2026-01-06	83,700.00	84,500.00	83,000.00	83,400.00	81,272.45	180,785
2026-01-05	80,900.00	83,500.00	79,400.00	82,500.00	80,395.41	187,843
2026-01-02	81,900.00	82,000.00	79,600.00	80,200.00	78,154.08	162,536
2025-12-30	82,400.00	82,700.00	80,500.00	81,300.00	79,226.02	236,454
2025-12-29	82,700.00	83,900.00	81,800.00	82,400.00	80,297.96	107,172
2025-12-26	85,600.00	86,000.00	83,000.00	83,100.00	80,980.10	123,163
2025-12-24	85,600.00	86,800.00	85,000.00	85,200.00	83,026.53	101,924
2025-12-23	87,200.00	87,800.00	84,700.00	85,300.00	83,123.98	186,009
2025-12-22	86,300.00	86,900.00	84,900.00	86,800.00	84,585.71	123,787
2025-12-19	90,000.00	90,200.00	84,600.00	85,500.00	83,318.88	300,014
2025-12-18	90,400.00	92,800.00	89,200.00	89,200.00	86,924.49	337,698
2025-12-17	91,700.00	93,500.00	88,400.00	89,200.00	86,924.49	314,843
2025-12-16	91,300.00	94,300.00	90,500.00	90,900.00	88,581.12	509,572
2025-12-15	81,900.00	93,400.00	81,200.00	89,400.00	87,119.39	826,395
2025-12-12	79,800.00	82,300.00	79,000.00	82,200.00	80,103.06	189,776
2025-12-11	81,100.00	81,100.00	78,300.00	79,100.00	77,082.14	268,686
2025-12-10	82,300.00	82,400.00	80,550.00	80,600.00	78,543.88	116,742
2025-12-09	82,400.00	82,900.00	81,700.00	82,300.00	80,200.51	118,333
2025-12-08	81,900.00	82,900.00	81,500.00	82,100.00	80,005.61	91,551
2025-12-05	82,300.00	83,000.00	81,100.00	82,300.00	80,200.51	89,804
2025-12-04	83,100.00	84,600.00	82,500.00	83,000.00	80,882.65	130,410
2025-12-03	82,300.00	85,100.00	82,100.00	83,100.00	80,980.10	236,226
2025-12-02	80,700.00	83,100.00	79,400.00	82,200.00	80,103.06	278,064
2025-12-01	79,400.00	81,400.00	79,300.00	79,900.00	77,861.73	150,160
2025-11-28	78,600.00	78,900.00	77,900.00	78,200.00	76,205.10	88,402
2025-11-27	79,100.00	79,300.00	78,000.00	78,200.00	76,205.10	99,109
2025-11-26	79,600.00	79,600.00	78,300.00	79,000.00	76,984.69	111,386
2025-11-25	77,700.00	79,700.00	77,400.00	79,000.00	76,984.69	131,762
2025-11-24	80,200.00	80,400.00	77,400.00	77,600.00	75,620.41	129,799
2025-11-21	80,400.00	80,500.00	79,100.00	80,000.00	77,959.18	122,816
2025-11-20	79,700.00	80,900.00	78,800.00	80,400.00	78,348.98	179,616
2025-11-19	79,400.00	80,100.00	77,800.00	79,400.00	77,374.49	185,858
2025-11-18	78,800.00	81,100.00	78,600.00	79,900.00	77,861.73	285,101
2025-11-17	79,800.00	79,800.00	78,000.00	79,500.00	77,471.94	148,144
2025-11-14	78,500.00	80,900.00	77,900.00	78,900.00	76,887.24	182,060
2025-11-13	79,600.00	80,000.00	78,700.00	79,000.00	76,984.69	189,859
2025-11-12	78,600.00	80,400.00	78,200.00	79,600.00	77,569.39	285,058
2025-11-11	74,000.00	78,600.00	73,300.00	76,900.00	74,938.27	414,442
2025-11-10	72,400.00	74,900.00	72,200.00	74,700.00	72,794.39	114,400
2025-11-07	73,700.00	73,700.00	71,200.00	72,100.00	70,260.71	112,213
2025-11-06	71,800.00	74,100.00	70,700.00	73,700.00	71,819.90	206,946
2025-11-05	72,200.00	72,200.00	70,300.00	71,200.00	69,383.67	188,884
2025-11-04	71,500.00	72,500.00	71,000.00	71,600.00	69,773.47	160,672
2025-11-03	72,300.00	73,000.00	71,600.00	71,800.00	69,968.37	130,679
2025-10-31	73,400.00	73,500.00	72,000.00	72,200.00	70,358.16	134,357
2025-10-30	73,000.00	73,700.00	72,900.00	73,400.00	71,527.55	100,124
2025-10-29	74,700.00	74,700.00	72,900.00	73,400.00	71,527.55	172,183
2025-10-28	74,400.00	75,500.00	73,900.00	74,600.00	72,696.94	176,632
2025-10-27	73,900.00	74,500.00	73,600.00	74,300.00	72,404.59	111,380
2025-10-24	74,600.00	74,600.00	73,000.00	74,000.00	72,112.24	102,984

← NewerPage 4 of 5 · 244 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.