E-Mart historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 87,100.00 | 90,000.00 | 86,700.00 | 89,500.00 | 87,216.84 | 228,741 |
| 2025-04-23 | 88,900.00 | 89,400.00 | 85,700.00 | 86,400.00 | 84,195.92 | 173,418 |
| 2025-04-22 | 88,800.00 | 90,700.00 | 87,300.00 | 88,300.00 | 86,047.45 | 202,672 |
| 2025-04-21 | 88,300.00 | 88,600.00 | 87,200.00 | 88,500.00 | 86,242.35 | 80,277 |
| 2025-04-18 | 87,000.00 | 88,500.00 | 86,400.00 | 87,600.00 | 85,365.31 | 94,206 |
| 2025-04-17 | 86,200.00 | 88,300.00 | 85,000.00 | 86,800.00 | 84,585.71 | 94,477 |
| 2025-04-16 | 87,600.00 | 87,700.00 | 85,100.00 | 86,100.00 | 83,903.57 | 155,413 |
| 2025-04-15 | 86,200.00 | 88,400.00 | 86,200.00 | 87,500.00 | 85,267.86 | 129,310 |
| 2025-04-14 | 86,100.00 | 87,000.00 | 84,700.00 | 86,100.00 | 83,903.57 | 114,390 |
| 2025-04-11 | 84,300.00 | 86,900.00 | 84,100.00 | 86,400.00 | 84,195.92 | 164,430 |
| 2025-04-10 | 83,500.00 | 85,300.00 | 81,400.00 | 84,300.00 | 82,149.49 | 298,778 |
| 2025-04-09 | 86,000.00 | 86,300.00 | 80,800.00 | 81,200.00 | 79,128.57 | 196,818 |
| 2025-04-08 | 86,500.00 | 87,100.00 | 84,600.00 | 85,800.00 | 83,611.22 | 188,483 |
| 2025-04-07 | 87,100.00 | 88,800.00 | 84,400.00 | 86,000.00 | 83,806.12 | 342,965 |
| 2025-04-04 | 82,100.00 | 88,500.00 | 81,700.00 | 88,400.00 | 86,144.90 | 400,501 |
| 2025-04-03 | 80,600.00 | 84,000.00 | 80,200.00 | 82,600.00 | 80,492.86 | 201,493 |
| 2025-04-02 | 80,700.00 | 83,500.00 | 80,700.00 | 82,300.00 | 80,200.51 | 173,906 |
| 2025-04-01 | 79,700.00 | 81,700.00 | 79,300.00 | 80,200.00 | 78,154.08 | 114,010 |
| 2025-03-31 | 80,600.00 | 81,300.00 | 78,200.00 | 81,100.00 | 77,082.14 | 174,463 |
| 2025-03-28 | 81,900.00 | 83,500.00 | 81,000.00 | 81,300.00 | 77,272.23 | 125,847 |
| 2025-03-27 | 80,000.00 | 83,800.00 | 79,900.00 | 81,800.00 | 77,747.46 | 178,408 |
| 2025-03-26 | 80,900.00 | 82,200.00 | 80,100.00 | 80,300.00 | 76,321.78 | 74,355 |
| 2025-03-25 | 82,200.00 | 82,900.00 | 79,700.00 | 80,400.00 | 76,416.82 | 138,417 |
| 2025-03-24 | 83,400.00 | 84,000.00 | 82,100.00 | 82,600.00 | 78,507.83 | 92,211 |
| 2025-03-21 | 80,300.00 | 85,100.00 | 80,300.00 | 83,700.00 | 79,553.33 | 381,304 |
| 2025-03-20 | 78,800.00 | 81,200.00 | 78,300.00 | 78,900.00 | 74,991.14 | 168,480 |
| 2025-03-19 | 80,300.00 | 81,000.00 | 75,000.00 | 78,000.00 | 74,135.72 | 295,394 |
| 2025-03-18 | 83,000.00 | 83,400.00 | 80,200.00 | 80,400.00 | 76,416.82 | 165,855 |
| 2025-03-17 | 84,300.00 | 84,700.00 | 81,300.00 | 82,900.00 | 78,792.97 | 229,208 |
| 2025-03-14 | 84,600.00 | 85,000.00 | 82,900.00 | 84,100.00 | 79,933.52 | 110,458 |
| 2025-03-13 | 82,400.00 | 84,500.00 | 81,900.00 | 83,200.00 | 79,078.10 | 265,135 |
| 2025-03-12 | 83,300.00 | 85,800.00 | 80,800.00 | 82,300.00 | 78,222.69 | 320,355 |
| 2025-03-11 | 82,700.00 | 85,600.00 | 82,500.00 | 83,600.00 | 79,458.29 | 243,864 |
| 2025-03-10 | 86,100.00 | 87,700.00 | 84,200.00 | 84,600.00 | 80,408.75 | 217,745 |
| 2025-03-07 | 84,600.00 | 87,900.00 | 84,500.00 | 85,600.00 | 81,359.20 | 704,585 |
| 2025-03-06 | 81,000.00 | 84,000.00 | 80,900.00 | 83,200.00 | 79,078.10 | 541,664 |
| 2025-03-05 | 76,500.00 | 80,700.00 | 76,400.00 | 80,300.00 | 76,321.78 | 609,584 |
| 2025-03-04 | 75,500.00 | 78,300.00 | 74,100.00 | 76,000.00 | 72,234.81 | 226,968 |
| 2025-02-28 | 76,600.00 | 77,500.00 | 75,500.00 | 76,100.00 | 72,329.85 | 174,921 |
| 2025-02-27 | 75,500.00 | 77,600.00 | 74,500.00 | 77,300.00 | 73,470.40 | 206,287 |
| 2025-02-26 | 76,600.00 | 77,500.00 | 74,000.00 | 75,200.00 | 71,474.44 | 193,609 |
| 2025-02-25 | 76,300.00 | 77,000.00 | 75,500.00 | 76,600.00 | 72,805.08 | 177,377 |
| 2025-02-24 | 77,500.00 | 78,300.00 | 76,100.00 | 76,600.00 | 72,805.08 | 204,888 |
| 2025-02-21 | 75,100.00 | 78,500.00 | 74,600.00 | 78,100.00 | 74,230.77 | 464,248 |
| 2025-02-20 | 72,400.00 | 75,600.00 | 72,000.00 | 75,100.00 | 71,379.39 | 311,903 |
| 2025-02-19 | 72,600.00 | 74,300.00 | 72,100.00 | 73,100.00 | 69,478.48 | 244,102 |
| 2025-02-18 | 71,800.00 | 72,600.00 | 70,600.00 | 72,600.00 | 69,003.25 | 169,846 |
| 2025-02-17 | 72,600.00 | 72,800.00 | 71,100.00 | 71,900.00 | 68,337.93 | 143,611 |
| 2025-02-14 | 69,500.00 | 73,100.00 | 69,500.00 | 71,500.00 | 67,957.75 | 426,791 |
| 2025-02-13 | 69,200.00 | 69,600.00 | 67,500.00 | 69,600.00 | 66,151.88 | 230,424 |
| 2025-02-12 | 67,800.00 | 70,100.00 | 67,400.00 | 69,100.00 | 65,676.65 | 518,815 |
| 2025-02-11 | 62,700.00 | 67,500.00 | 61,800.00 | 67,300.00 | 63,965.82 | 3,157,334 |
| 2025-02-10 | 63,300.00 | 63,300.00 | 62,400.00 | 62,600.00 | 59,498.67 | 84,519 |
| 2025-02-07 | 63,800.00 | 64,300.00 | 63,100.00 | 63,300.00 | 60,163.99 | 71,592 |
| 2025-02-06 | 63,100.00 | 64,500.00 | 63,000.00 | 64,300.00 | 61,114.45 | 108,383 |
| 2025-02-05 | 64,000.00 | 64,500.00 | 62,900.00 | 63,000.00 | 59,878.85 | 89,980 |
| 2025-02-04 | 62,600.00 | 64,200.00 | 62,500.00 | 64,200.00 | 61,019.40 | 96,102 |
| 2025-02-03 | 63,200.00 | 63,900.00 | 61,800.00 | 62,300.00 | 59,213.53 | 131,921 |
| 2025-01-31 | 63,900.00 | 64,700.00 | 63,500.00 | 64,500.00 | 61,304.54 | 101,342 |
| 2025-01-24 | 63,700.00 | 64,000.00 | 63,100.00 | 63,300.00 | 60,163.99 | 132,355 |
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.