E-Mart historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 74,900.00 | 75,000.00 | 73,800.00 | 73,800.00 | 71,917.35 | 133,197 |
| 2025-10-22 | 73,100.00 | 75,600.00 | 72,500.00 | 75,400.00 | 73,476.53 | 167,294 |
| 2025-10-21 | 73,200.00 | 73,700.00 | 72,700.00 | 73,000.00 | 71,137.76 | 110,313 |
| 2025-10-20 | 72,600.00 | 73,400.00 | 72,200.00 | 73,200.00 | 71,332.65 | 105,795 |
| 2025-10-17 | 72,900.00 | 73,200.00 | 72,000.00 | 72,800.00 | 70,942.86 | 120,379 |
| 2025-10-16 | 74,000.00 | 75,100.00 | 72,700.00 | 73,500.00 | 71,625.00 | 202,416 |
| 2025-10-15 | 74,300.00 | 75,200.00 | 73,900.00 | 74,200.00 | 72,307.14 | 137,600 |
| 2025-10-14 | 72,600.00 | 74,200.00 | 72,500.00 | 73,900.00 | 72,014.80 | 144,142 |
| 2025-10-13 | 73,000.00 | 73,300.00 | 71,800.00 | 73,300.00 | 71,430.10 | 119,368 |
| 2025-10-10 | 74,200.00 | 75,000.00 | 73,400.00 | 73,800.00 | 71,917.35 | 167,144 |
| 2025-10-02 | 74,600.00 | 75,900.00 | 73,900.00 | 74,800.00 | 72,891.84 | 187,083 |
| 2025-10-01 | 75,700.00 | 75,800.00 | 74,200.00 | 74,700.00 | 72,794.39 | 99,280 |
| 2025-09-30 | 75,100.00 | 75,900.00 | 74,600.00 | 75,500.00 | 73,573.98 | 111,377 |
| 2025-09-29 | 75,700.00 | 76,400.00 | 75,000.00 | 75,100.00 | 73,184.18 | 113,709 |
| 2025-09-26 | 76,200.00 | 76,600.00 | 74,700.00 | 75,300.00 | 73,379.08 | 138,093 |
| 2025-09-25 | 76,200.00 | 76,900.00 | 75,300.00 | 76,900.00 | 74,938.27 | 158,813 |
| 2025-09-24 | 77,300.00 | 77,400.00 | 75,700.00 | 76,700.00 | 74,743.37 | 110,871 |
| 2025-09-23 | 77,000.00 | 77,300.00 | 75,800.00 | 77,200.00 | 75,230.61 | 173,743 |
| 2025-09-22 | 78,500.00 | 78,500.00 | 77,000.00 | 77,400.00 | 75,425.51 | 148,090 |
| 2025-09-19 | 80,600.00 | 80,700.00 | 78,400.00 | 78,500.00 | 76,497.45 | 124,037 |
| 2025-09-18 | 78,400.00 | 80,300.00 | 78,200.00 | 80,200.00 | 78,154.08 | 211,182 |
| 2025-09-17 | 77,500.00 | 78,700.00 | 77,000.00 | 78,500.00 | 76,497.45 | 125,738 |
| 2025-09-16 | 77,900.00 | 78,200.00 | 77,200.00 | 77,400.00 | 75,425.51 | 121,900 |
| 2025-09-15 | 76,900.00 | 78,700.00 | 76,900.00 | 77,900.00 | 75,912.76 | 128,374 |
| 2025-09-12 | 76,800.00 | 77,500.00 | 76,500.00 | 76,900.00 | 74,938.27 | 115,014 |
| 2025-09-11 | 77,000.00 | 77,200.00 | 75,700.00 | 76,700.00 | 74,743.37 | 183,282 |
| 2025-09-10 | 77,000.00 | 77,400.00 | 76,500.00 | 77,000.00 | 75,035.71 | 130,146 |
| 2025-09-09 | 77,000.00 | 77,400.00 | 76,000.00 | 77,400.00 | 75,425.51 | 119,341 |
| 2025-09-08 | 78,500.00 | 78,500.00 | 76,000.00 | 76,600.00 | 74,645.92 | 130,213 |
| 2025-09-05 | 77,000.00 | 78,200.00 | 75,900.00 | 78,000.00 | 76,010.20 | 206,917 |
| 2025-09-04 | 74,000.00 | 77,300.00 | 73,600.00 | 77,200.00 | 75,230.61 | 297,568 |
| 2025-09-03 | 71,800.00 | 75,000.00 | 71,400.00 | 74,000.00 | 72,112.24 | 290,942 |
| 2025-09-02 | 71,600.00 | 71,900.00 | 70,700.00 | 71,600.00 | 69,773.47 | 138,050 |
| 2025-09-01 | 72,100.00 | 72,200.00 | 71,100.00 | 71,500.00 | 69,676.02 | 117,825 |
| 2025-08-29 | 72,800.00 | 73,200.00 | 71,100.00 | 71,500.00 | 69,676.02 | 189,206 |
| 2025-08-28 | 72,200.00 | 73,000.00 | 71,600.00 | 72,700.00 | 70,845.41 | 178,870 |
| 2025-08-27 | 74,400.00 | 74,400.00 | 72,000.00 | 72,300.00 | 70,455.61 | 286,975 |
| 2025-08-26 | 75,900.00 | 76,200.00 | 73,600.00 | 74,000.00 | 72,112.24 | 269,408 |
| 2025-08-25 | 75,700.00 | 76,700.00 | 75,700.00 | 76,100.00 | 74,158.67 | 105,387 |
| 2025-08-22 | 76,300.00 | 77,200.00 | 75,400.00 | 75,700.00 | 73,768.88 | 157,492 |
| 2025-08-21 | 77,100.00 | 77,500.00 | 76,400.00 | 76,600.00 | 74,645.92 | 109,667 |
| 2025-08-20 | 76,800.00 | 77,000.00 | 75,400.00 | 76,900.00 | 74,938.27 | 118,117 |
| 2025-08-19 | 77,700.00 | 77,800.00 | 76,100.00 | 76,400.00 | 74,451.02 | 186,916 |
| 2025-08-18 | 78,500.00 | 79,200.00 | 77,200.00 | 77,700.00 | 75,717.86 | 125,150 |
| 2025-08-14 | 79,400.00 | 80,200.00 | 78,000.00 | 78,500.00 | 76,497.45 | 187,673 |
| 2025-08-13 | 80,600.00 | 80,700.00 | 78,000.00 | 79,400.00 | 77,374.49 | 189,898 |
| 2025-08-12 | 86,700.00 | 87,800.00 | 79,000.00 | 80,000.00 | 77,959.18 | 533,249 |
| 2025-08-11 | 89,700.00 | 89,700.00 | 86,900.00 | 87,200.00 | 84,975.51 | 114,470 |
| 2025-08-08 | 90,400.00 | 90,400.00 | 89,200.00 | 89,600.00 | 87,314.29 | 60,006 |
| 2025-08-07 | 89,000.00 | 90,400.00 | 88,100.00 | 90,400.00 | 88,093.88 | 73,415 |
| 2025-08-06 | 87,700.00 | 89,200.00 | 87,700.00 | 89,100.00 | 86,827.04 | 105,767 |
| 2025-08-05 | 88,300.00 | 89,400.00 | 87,700.00 | 88,700.00 | 86,437.24 | 59,962 |
| 2025-08-04 | 86,500.00 | 89,300.00 | 86,400.00 | 88,000.00 | 85,755.10 | 65,514 |
| 2025-08-01 | 88,500.00 | 89,000.00 | 86,400.00 | 87,100.00 | 84,878.06 | 130,890 |
| 2025-07-31 | 89,500.00 | 90,700.00 | 88,800.00 | 89,300.00 | 87,021.94 | 82,465 |
| 2025-07-30 | 89,600.00 | 90,800.00 | 88,600.00 | 90,000.00 | 87,704.08 | 86,617 |
| 2025-07-29 | 88,200.00 | 89,600.00 | 88,100.00 | 89,400.00 | 87,119.39 | 81,827 |
| 2025-07-28 | 89,500.00 | 89,600.00 | 88,600.00 | 88,900.00 | 86,632.14 | 84,635 |
| 2025-07-25 | 89,100.00 | 90,100.00 | 88,300.00 | 89,300.00 | 87,021.94 | 90,473 |
| 2025-07-24 | 92,600.00 | 93,300.00 | 88,900.00 | 89,300.00 | 87,021.94 | 204,981 |
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.