E-Mart historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 94,700.00 | 94,900.00 | 92,100.00 | 92,300.00 | 89,945.41 | 79,222 |
| 2025-07-22 | 94,700.00 | 95,200.00 | 93,500.00 | 93,800.00 | 91,407.14 | 97,650 |
| 2025-07-21 | 95,400.00 | 96,100.00 | 94,300.00 | 95,200.00 | 92,771.43 | 111,267 |
| 2025-07-18 | 97,000.00 | 97,100.00 | 94,000.00 | 95,400.00 | 92,966.33 | 107,412 |
| 2025-07-17 | 97,100.00 | 98,000.00 | 95,100.00 | 97,000.00 | 94,525.51 | 105,084 |
| 2025-07-16 | 98,500.00 | 99,800.00 | 96,500.00 | 97,000.00 | 94,525.51 | 127,707 |
| 2025-07-15 | 100,000.00 | 100,600.00 | 98,200.00 | 99,400.00 | 96,864.29 | 122,796 |
| 2025-07-14 | 96,700.00 | 100,000.00 | 96,400.00 | 99,100.00 | 96,571.94 | 171,719 |
| 2025-07-11 | 98,200.00 | 99,100.00 | 96,100.00 | 96,200.00 | 93,745.92 | 152,700 |
| 2025-07-10 | 100,700.00 | 100,700.00 | 97,800.00 | 98,400.00 | 95,889.80 | 216,017 |
| 2025-07-09 | 95,500.00 | 101,800.00 | 95,000.00 | 99,300.00 | 96,766.84 | 535,820 |
| 2025-07-08 | 93,500.00 | 94,400.00 | 92,500.00 | 94,300.00 | 91,894.39 | 144,712 |
| 2025-07-07 | 91,100.00 | 94,200.00 | 90,700.00 | 92,900.00 | 90,530.10 | 136,400 |
| 2025-07-04 | 94,700.00 | 94,700.00 | 90,300.00 | 90,700.00 | 88,386.22 | 188,785 |
| 2025-07-03 | 93,500.00 | 94,100.00 | 91,200.00 | 93,700.00 | 91,309.69 | 197,211 |
| 2025-07-02 | 93,400.00 | 94,500.00 | 90,600.00 | 94,100.00 | 91,699.49 | 238,304 |
| 2025-07-01 | 85,800.00 | 95,700.00 | 85,800.00 | 95,100.00 | 92,673.98 | 635,412 |
| 2025-06-30 | 85,900.00 | 87,200.00 | 84,000.00 | 85,400.00 | 83,221.43 | 210,725 |
| 2025-06-27 | 87,000.00 | 87,200.00 | 84,800.00 | 85,700.00 | 83,513.78 | 111,452 |
| 2025-06-26 | 86,800.00 | 87,300.00 | 84,800.00 | 87,000.00 | 84,780.61 | 133,161 |
| 2025-06-25 | 86,400.00 | 87,700.00 | 84,800.00 | 87,000.00 | 84,780.61 | 176,853 |
| 2025-06-24 | 84,600.00 | 86,800.00 | 84,500.00 | 86,600.00 | 84,390.82 | 223,786 |
| 2025-06-23 | 83,700.00 | 83,900.00 | 82,800.00 | 83,800.00 | 81,662.24 | 149,260 |
| 2025-06-20 | 82,700.00 | 86,000.00 | 82,300.00 | 84,700.00 | 82,539.29 | 299,103 |
| 2025-06-19 | 82,900.00 | 84,600.00 | 82,100.00 | 82,600.00 | 80,492.86 | 193,007 |
| 2025-06-18 | 80,900.00 | 83,300.00 | 80,800.00 | 82,100.00 | 80,005.61 | 182,621 |
| 2025-06-17 | 82,100.00 | 82,800.00 | 80,900.00 | 81,500.00 | 79,420.92 | 184,756 |
| 2025-06-16 | 82,600.00 | 83,000.00 | 81,400.00 | 82,100.00 | 80,005.61 | 229,888 |
| 2025-06-13 | 83,500.00 | 83,800.00 | 82,500.00 | 83,100.00 | 80,980.10 | 196,825 |
| 2025-06-12 | 84,300.00 | 84,900.00 | 83,300.00 | 84,000.00 | 81,857.14 | 265,001 |
| 2025-06-11 | 84,500.00 | 85,100.00 | 83,700.00 | 84,300.00 | 82,149.49 | 288,576 |
| 2025-06-10 | 87,900.00 | 87,900.00 | 82,100.00 | 83,100.00 | 80,980.10 | 896,091 |
| 2025-06-09 | 86,700.00 | 90,800.00 | 86,700.00 | 90,600.00 | 88,288.78 | 222,736 |
| 2025-06-05 | 87,200.00 | 88,500.00 | 85,800.00 | 86,800.00 | 84,585.71 | 187,309 |
| 2025-06-04 | 85,300.00 | 87,800.00 | 83,700.00 | 87,400.00 | 85,170.41 | 192,828 |
| 2025-06-02 | 90,500.00 | 91,200.00 | 81,500.00 | 84,600.00 | 82,441.84 | 384,728 |
| 2025-05-30 | 90,400.00 | 92,500.00 | 90,400.00 | 91,300.00 | 88,970.92 | 124,299 |
| 2025-05-29 | 88,100.00 | 91,200.00 | 86,800.00 | 91,200.00 | 88,873.47 | 184,919 |
| 2025-05-28 | 87,000.00 | 88,200.00 | 86,600.00 | 87,600.00 | 85,365.31 | 127,083 |
| 2025-05-27 | 86,700.00 | 87,600.00 | 86,200.00 | 87,500.00 | 85,267.86 | 102,979 |
| 2025-05-26 | 87,000.00 | 87,500.00 | 84,800.00 | 87,500.00 | 85,267.86 | 104,056 |
| 2025-05-23 | 86,600.00 | 87,800.00 | 85,800.00 | 86,500.00 | 84,293.37 | 115,729 |
| 2025-05-22 | 85,300.00 | 88,000.00 | 84,800.00 | 87,300.00 | 85,072.96 | 240,491 |
| 2025-05-21 | 87,200.00 | 87,200.00 | 85,100.00 | 85,900.00 | 83,708.67 | 122,703 |
| 2025-05-20 | 84,800.00 | 87,300.00 | 84,200.00 | 86,700.00 | 84,488.27 | 246,552 |
| 2025-05-19 | 84,400.00 | 85,400.00 | 83,200.00 | 83,800.00 | 81,662.24 | 139,300 |
| 2025-05-16 | 86,500.00 | 86,500.00 | 83,500.00 | 84,500.00 | 82,344.39 | 175,236 |
| 2025-05-15 | 83,200.00 | 86,700.00 | 83,000.00 | 86,300.00 | 84,098.47 | 302,512 |
| 2025-05-14 | 84,800.00 | 85,100.00 | 82,200.00 | 82,800.00 | 80,687.76 | 362,807 |
| 2025-05-13 | 86,600.00 | 87,300.00 | 83,400.00 | 84,800.00 | 82,636.73 | 409,310 |
| 2025-05-12 | 94,000.00 | 95,100.00 | 86,000.00 | 86,600.00 | 84,390.82 | 542,170 |
| 2025-05-09 | 90,800.00 | 94,000.00 | 89,500.00 | 93,500.00 | 91,114.80 | 181,865 |
| 2025-05-08 | 89,900.00 | 91,900.00 | 89,200.00 | 90,500.00 | 88,191.33 | 140,786 |
| 2025-05-07 | 90,900.00 | 91,600.00 | 89,500.00 | 90,300.00 | 87,996.43 | 102,648 |
| 2025-05-02 | 90,800.00 | 91,800.00 | 89,300.00 | 90,000.00 | 87,704.08 | 95,902 |
| 2025-04-30 | 90,700.00 | 91,800.00 | 89,800.00 | 91,700.00 | 89,360.71 | 102,034 |
| 2025-04-29 | 91,600.00 | 92,000.00 | 89,500.00 | 90,700.00 | 88,386.22 | 129,214 |
| 2025-04-28 | 91,700.00 | 92,300.00 | 89,900.00 | 91,000.00 | 88,678.57 | 148,315 |
| 2025-04-25 | 89,900.00 | 92,600.00 | 89,700.00 | 91,300.00 | 88,970.92 | 221,856 |
| 2025-04-24 | 87,100.00 | 90,000.00 | 86,700.00 | 89,500.00 | 87,216.84 | 228,741 |
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.