E-Mart historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 65,000.00 | 65,100.00 | 63,300.00 | 63,400.00 | 60,259.04 | 154,770 |
| 2025-01-22 | 66,000.00 | 66,500.00 | 65,000.00 | 65,000.00 | 61,779.77 | 147,105 |
| 2025-01-21 | 66,500.00 | 66,700.00 | 64,500.00 | 65,500.00 | 62,255.00 | 112,256 |
| 2025-01-20 | 66,700.00 | 67,800.00 | 66,300.00 | 66,400.00 | 63,110.41 | 135,594 |
| 2025-01-17 | 66,600.00 | 67,000.00 | 65,800.00 | 65,900.00 | 62,635.18 | 110,811 |
| 2025-01-16 | 66,100.00 | 66,800.00 | 65,900.00 | 66,600.00 | 63,300.50 | 129,293 |
| 2025-01-15 | 65,900.00 | 66,700.00 | 65,500.00 | 65,900.00 | 62,635.18 | 132,015 |
| 2025-01-14 | 65,100.00 | 66,400.00 | 64,800.00 | 65,800.00 | 62,540.14 | 139,276 |
| 2025-01-13 | 68,000.00 | 69,200.00 | 65,800.00 | 66,200.00 | 62,920.32 | 472,216 |
| 2025-01-10 | 63,900.00 | 64,800.00 | 62,800.00 | 64,800.00 | 61,589.68 | 259,607 |
| 2025-01-09 | 66,800.00 | 66,800.00 | 64,000.00 | 64,000.00 | 60,829.31 | 234,687 |
| 2025-01-08 | 65,400.00 | 67,600.00 | 64,700.00 | 66,300.00 | 63,015.36 | 285,897 |
| 2025-01-07 | 62,900.00 | 65,400.00 | 62,900.00 | 65,400.00 | 62,159.95 | 278,670 |
| 2025-01-06 | 63,000.00 | 63,300.00 | 62,200.00 | 62,800.00 | 59,688.76 | 171,982 |
| 2025-01-03 | 62,000.00 | 63,600.00 | 62,000.00 | 62,700.00 | 59,593.72 | 232,140 |
| 2025-01-02 | 63,500.00 | 63,800.00 | 61,800.00 | 62,100.00 | 59,023.44 | 254,588 |
| 2024-12-30 | 67,000.00 | 68,000.00 | 63,400.00 | 63,400.00 | 60,259.04 | 638,631 |
| 2024-12-27 | 76,000.00 | 76,100.00 | 67,000.00 | 68,100.00 | 64,726.19 | 1,538,193 |
| 2024-12-26 | 71,600.00 | 75,500.00 | 69,900.00 | 75,500.00 | 71,759.58 | 782,258 |
| 2024-12-24 | 68,700.00 | 71,700.00 | 68,100.00 | 71,600.00 | 68,052.79 | 502,964 |
| 2024-12-23 | 70,400.00 | 70,500.00 | 67,100.00 | 69,600.00 | 66,151.88 | 904,388 |
| 2024-12-20 | 64,500.00 | 67,000.00 | 63,900.00 | 65,800.00 | 62,540.14 | 318,043 |
| 2024-12-19 | 63,900.00 | 64,800.00 | 63,500.00 | 64,000.00 | 60,829.31 | 98,753 |
| 2024-12-18 | 64,800.00 | 65,900.00 | 63,500.00 | 65,200.00 | 61,969.86 | 170,054 |
| 2024-12-17 | 64,000.00 | 65,000.00 | 62,800.00 | 62,900.00 | 59,783.81 | 105,687 |
| 2024-12-16 | 64,700.00 | 64,800.00 | 63,100.00 | 64,000.00 | 60,829.31 | 75,587 |
| 2024-12-13 | 63,900.00 | 64,700.00 | 63,300.00 | 64,400.00 | 61,209.49 | 102,273 |
| 2024-12-12 | 64,600.00 | 65,300.00 | 63,300.00 | 63,800.00 | 60,639.22 | 128,874 |
| 2024-12-11 | 61,300.00 | 65,000.00 | 61,300.00 | 65,000.00 | 61,779.77 | 178,265 |
| 2024-12-10 | 60,800.00 | 61,900.00 | 60,700.00 | 60,900.00 | 57,882.89 | 86,454 |
| 2024-12-09 | 63,000.00 | 63,000.00 | 60,300.00 | 60,800.00 | 57,787.85 | 107,537 |
| 2024-12-06 | 64,000.00 | 64,700.00 | 62,400.00 | 63,500.00 | 60,354.08 | 96,973 |
| 2024-12-05 | 65,700.00 | 65,800.00 | 63,800.00 | 63,900.00 | 60,734.27 | 95,734 |
| 2024-12-04 | 65,400.00 | 66,100.00 | 64,100.00 | 65,300.00 | 62,064.91 | 171,047 |
| 2024-12-03 | 62,900.00 | 66,800.00 | 62,900.00 | 66,800.00 | 63,490.59 | 339,738 |
| 2024-12-02 | 64,800.00 | 64,800.00 | 61,500.00 | 62,600.00 | 59,498.67 | 110,864 |
| 2024-11-29 | 64,900.00 | 64,900.00 | 63,300.00 | 64,300.00 | 61,114.45 | 73,655 |
| 2024-11-28 | 64,900.00 | 65,200.00 | 64,200.00 | 64,400.00 | 61,209.49 | 82,069 |
| 2024-11-27 | 63,800.00 | 64,900.00 | 63,600.00 | 64,600.00 | 61,399.59 | 86,944 |
| 2024-11-26 | 63,000.00 | 64,300.00 | 63,000.00 | 64,200.00 | 61,019.40 | 92,655 |
| 2024-11-25 | 62,200.00 | 63,900.00 | 62,200.00 | 63,500.00 | 60,354.08 | 129,308 |
| 2024-11-22 | 63,100.00 | 63,100.00 | 61,500.00 | 61,900.00 | 58,833.35 | 46,469 |
| 2024-11-21 | 62,700.00 | 63,400.00 | 61,900.00 | 62,600.00 | 59,498.67 | 82,280 |
| 2024-11-20 | 62,100.00 | 63,100.00 | 62,000.00 | 62,400.00 | 59,308.58 | 52,733 |
| 2024-11-19 | 62,000.00 | 63,300.00 | 61,900.00 | 62,700.00 | 59,593.72 | 85,467 |
| 2024-11-18 | 61,200.00 | 63,500.00 | 61,200.00 | 62,400.00 | 59,308.58 | 119,227 |
| 2024-11-15 | 61,100.00 | 62,300.00 | 60,000.00 | 61,600.00 | 58,548.21 | 131,689 |
| 2024-11-14 | 58,600.00 | 61,100.00 | 58,200.00 | 60,500.00 | 57,502.71 | 264,386 |
| 2024-11-13 | 57,800.00 | 58,000.00 | 56,700.00 | 57,200.00 | 54,366.20 | 102,972 |
| 2024-11-12 | 59,100.00 | 59,500.00 | 57,600.00 | 57,900.00 | 55,031.52 | 148,619 |
| 2024-11-11 | 60,700.00 | 60,800.00 | 59,200.00 | 59,600.00 | 56,647.30 | 110,688 |
| 2024-11-08 | 63,400.00 | 63,500.00 | 60,700.00 | 60,900.00 | 57,882.89 | 123,411 |
| 2024-11-07 | 62,900.00 | 63,300.00 | 61,800.00 | 63,000.00 | 59,878.85 | 83,331 |
| 2024-11-06 | 64,300.00 | 64,500.00 | 62,700.00 | 63,200.00 | 60,068.94 | 75,055 |
| 2024-11-05 | 63,700.00 | 65,100.00 | 63,700.00 | 64,300.00 | 61,114.45 | 76,516 |
| 2024-11-04 | 63,900.00 | 64,500.00 | 63,200.00 | 64,300.00 | 61,114.45 | 58,325 |
| 2024-11-01 | 64,800.00 | 64,800.00 | 63,700.00 | 63,900.00 | 60,734.27 | 80,171 |
| 2024-10-31 | 64,600.00 | 65,300.00 | 63,600.00 | 65,300.00 | 62,064.91 | 86,274 |
| 2024-10-30 | 63,500.00 | 65,500.00 | 63,300.00 | 64,900.00 | 61,684.72 | 176,940 |
| 2024-10-29 | 63,900.00 | 63,900.00 | 62,900.00 | 63,500.00 | 60,354.08 | 63,447 |
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.