E-Mart historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 62,000.00 | 64,500.00 | 61,800.00 | 63,900.00 | 60,734.27 | 140,959 |
| 2024-10-25 | 62,700.00 | 62,700.00 | 60,800.00 | 61,900.00 | 58,833.35 | 88,880 |
| 2024-10-24 | 62,900.00 | 63,200.00 | 62,200.00 | 62,900.00 | 59,783.81 | 49,512 |
| 2024-10-23 | 63,000.00 | 63,200.00 | 61,900.00 | 62,800.00 | 59,688.76 | 82,144 |
| 2024-10-22 | 62,100.00 | 63,000.00 | 61,200.00 | 62,600.00 | 59,498.67 | 109,872 |
| 2024-10-21 | 62,700.00 | 63,000.00 | 62,200.00 | 62,200.00 | 59,118.49 | 46,134 |
| 2024-10-18 | 62,900.00 | 63,200.00 | 62,300.00 | 62,700.00 | 59,593.72 | 91,072 |
| 2024-10-17 | 61,300.00 | 63,400.00 | 61,200.00 | 62,800.00 | 59,688.76 | 251,878 |
| 2024-10-16 | 59,900.00 | 61,400.00 | 59,600.00 | 60,200.00 | 57,217.57 | 183,641 |
| 2024-10-15 | 60,400.00 | 60,500.00 | 59,800.00 | 60,400.00 | 57,407.66 | 70,989 |
| 2024-10-14 | 59,500.00 | 60,800.00 | 59,300.00 | 60,400.00 | 57,407.66 | 89,113 |
| 2024-10-11 | 58,500.00 | 59,900.00 | 58,500.00 | 59,300.00 | 56,362.16 | 83,962 |
| 2024-10-10 | 58,900.00 | 59,000.00 | 57,600.00 | 58,800.00 | 55,886.93 | 100,526 |
| 2024-10-08 | 59,000.00 | 59,600.00 | 58,400.00 | 58,400.00 | 55,506.75 | 73,720 |
| 2024-10-07 | 58,400.00 | 59,700.00 | 57,900.00 | 59,200.00 | 56,267.11 | 78,883 |
| 2024-10-04 | 58,900.00 | 58,900.00 | 58,100.00 | 58,100.00 | 55,221.61 | 127,196 |
| 2024-10-02 | 59,100.00 | 59,600.00 | 58,500.00 | 58,600.00 | 55,696.84 | 129,238 |
| 2024-09-30 | 61,800.00 | 62,600.00 | 59,200.00 | 59,200.00 | 56,267.11 | 240,278 |
| 2024-09-27 | 60,900.00 | 62,200.00 | 60,500.00 | 61,600.00 | 58,548.21 | 152,591 |
| 2024-09-26 | 61,100.00 | 61,400.00 | 60,500.00 | 60,800.00 | 57,787.85 | 170,796 |
| 2024-09-25 | 62,300.00 | 62,500.00 | 61,000.00 | 61,000.00 | 57,977.94 | 133,293 |
| 2024-09-24 | 61,200.00 | 61,900.00 | 60,700.00 | 61,900.00 | 58,833.35 | 132,389 |
| 2024-09-23 | 62,000.00 | 62,200.00 | 60,700.00 | 60,900.00 | 57,882.89 | 145,241 |
| 2024-09-20 | 62,200.00 | 62,600.00 | 61,100.00 | 61,800.00 | 58,738.30 | 180,177 |
| 2024-09-19 | 64,600.00 | 64,600.00 | 61,100.00 | 61,900.00 | 58,833.35 | 241,027 |
| 2024-09-13 | 63,900.00 | 64,800.00 | 63,600.00 | 64,200.00 | 61,019.40 | 109,686 |
| 2024-09-12 | 65,500.00 | 65,500.00 | 63,000.00 | 63,500.00 | 60,354.08 | 221,430 |
| 2024-09-11 | 64,500.00 | 65,900.00 | 63,900.00 | 65,300.00 | 62,064.91 | 214,824 |
| 2024-09-10 | 64,800.00 | 65,200.00 | 63,700.00 | 64,200.00 | 61,019.40 | 143,118 |
| 2024-09-09 | 62,300.00 | 64,900.00 | 62,000.00 | 64,800.00 | 61,589.68 | 126,170 |
| 2024-09-06 | 65,500.00 | 65,500.00 | 63,200.00 | 63,300.00 | 60,163.99 | 169,946 |
| 2024-09-05 | 63,600.00 | 65,800.00 | 63,300.00 | 65,300.00 | 62,064.91 | 284,492 |
| 2024-09-04 | 63,600.00 | 63,900.00 | 62,500.00 | 63,300.00 | 60,163.99 | 210,761 |
| 2024-09-03 | 62,700.00 | 65,300.00 | 62,500.00 | 64,800.00 | 61,589.68 | 212,711 |
| 2024-09-02 | 64,000.00 | 64,000.00 | 62,600.00 | 62,900.00 | 59,783.81 | 151,915 |
| 2024-08-30 | 64,600.00 | 65,200.00 | 63,600.00 | 63,700.00 | 60,544.17 | 143,980 |
| 2024-08-29 | 63,700.00 | 65,000.00 | 62,700.00 | 64,100.00 | 60,924.36 | 179,765 |
| 2024-08-28 | 64,900.00 | 65,200.00 | 63,800.00 | 64,000.00 | 60,829.31 | 164,692 |
| 2024-08-27 | 63,900.00 | 65,300.00 | 63,100.00 | 64,900.00 | 61,684.72 | 338,698 |
| 2024-08-26 | 63,400.00 | 64,000.00 | 62,700.00 | 63,800.00 | 60,639.22 | 248,885 |
| 2024-08-23 | 62,800.00 | 64,100.00 | 62,300.00 | 63,200.00 | 60,068.94 | 237,754 |
| 2024-08-22 | 62,500.00 | 63,500.00 | 62,000.00 | 62,800.00 | 59,688.76 | 214,797 |
| 2024-08-21 | 61,700.00 | 62,400.00 | 61,100.00 | 62,400.00 | 59,308.58 | 141,815 |
| 2024-08-20 | 62,400.00 | 62,400.00 | 61,100.00 | 61,500.00 | 58,453.17 | 103,963 |
| 2024-08-19 | 60,400.00 | 62,200.00 | 60,300.00 | 62,000.00 | 58,928.40 | 210,094 |
| 2024-08-16 | 62,600.00 | 62,900.00 | 60,000.00 | 60,300.00 | 57,312.62 | 304,171 |
| 2024-08-14 | 61,400.00 | 62,300.00 | 60,400.00 | 61,800.00 | 58,738.30 | 195,319 |
| 2024-08-13 | 61,200.00 | 62,800.00 | 58,700.00 | 59,700.00 | 56,742.34 | 282,021 |
| 2024-08-12 | 60,100.00 | 61,100.00 | 59,700.00 | 60,800.00 | 57,787.85 | 89,247 |
| 2024-08-09 | 60,100.00 | 60,800.00 | 59,200.00 | 59,600.00 | 56,647.30 | 103,026 |
| 2024-08-08 | 59,900.00 | 60,800.00 | 59,100.00 | 59,300.00 | 56,362.16 | 175,160 |
| 2024-08-07 | 56,700.00 | 61,500.00 | 56,700.00 | 60,200.00 | 57,217.57 | 307,864 |
| 2024-08-06 | 57,900.00 | 59,200.00 | 57,100.00 | 57,200.00 | 54,366.20 | 247,747 |
| 2024-08-05 | 61,200.00 | 61,300.00 | 55,400.00 | 56,700.00 | 53,890.97 | 360,083 |
| 2024-08-02 | 62,000.00 | 63,000.00 | 61,200.00 | 61,700.00 | 58,643.26 | 231,257 |
| 2024-08-01 | 60,400.00 | 63,300.00 | 60,000.00 | 62,600.00 | 59,498.67 | 458,508 |
| 2024-07-31 | 57,900.00 | 60,600.00 | 57,600.00 | 60,400.00 | 57,407.66 | 302,988 |
| 2024-07-30 | 58,100.00 | 58,700.00 | 57,600.00 | 57,600.00 | 54,746.38 | 83,424 |
| 2024-07-29 | 58,200.00 | 58,800.00 | 58,000.00 | 58,300.00 | 55,411.70 | 128,965 |
| 2024-07-26 | 57,000.00 | 58,900.00 | 56,800.00 | 58,300.00 | 55,411.70 | 147,280 |
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.