E-Mart historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 73,100.00 | 76,000.00 | 72,400.00 | 75,800.00 | 75,800.00 | 140,985 |
| 2026-10-16 | 69,400.00 | 75,300.00 | 69,400.00 | 73,100.00 | 73,100.00 | 249,884 |
| 2026-10-15 | 69,200.00 | 69,900.00 | 68,100.00 | 69,300.00 | 69,300.00 | 143,366 |
| 2026-10-14 | 72,800.00 | 73,500.00 | 70,100.00 | 70,600.00 | 70,600.00 | 149,109 |
| 2026-10-13 | 71,600.00 | 73,400.00 | 70,500.00 | 72,500.00 | 72,500.00 | 184,045 |
| 2026-10-12 | 70,600.00 | 73,300.00 | 70,300.00 | 72,300.00 | 72,300.00 | 158,611 |
| 2026-10-08 | 70,900.00 | 71,200.00 | 69,600.00 | 70,000.00 | 70,000.00 | 118,544 |
| 2026-10-07 | 71,900.00 | 72,000.00 | 71,100.00 | 71,300.00 | 71,300.00 | 66,690 |
| 2026-10-06 | 72,000.00 | 72,600.00 | 71,400.00 | 71,800.00 | 71,800.00 | 46,668 |
| 2026-10-02 | 71,200.00 | 72,000.00 | 70,500.00 | 71,900.00 | 71,900.00 | 72,917 |
| 2026-10-01 | 71,600.00 | 72,000.00 | 70,400.00 | 70,900.00 | 70,900.00 | 68,945 |
| 2026-09-30 | 71,800.00 | 72,400.00 | 71,200.00 | 71,500.00 | 71,500.00 | 90,645 |
| 2026-09-29 | 72,200.00 | 72,400.00 | 71,100.00 | 72,000.00 | 72,000.00 | 52,337 |
| 2026-09-28 | 71,700.00 | 72,300.00 | 71,000.00 | 72,100.00 | 72,100.00 | 67,550 |
| 2026-09-23 | 73,000.00 | 73,300.00 | 71,300.00 | 71,400.00 | 71,400.00 | 99,306 |
| 2026-09-22 | 73,400.00 | 73,700.00 | 72,400.00 | 72,700.00 | 72,700.00 | 89,482 |
| 2026-09-21 | 73,700.00 | 73,700.00 | 72,800.00 | 73,100.00 | 73,100.00 | 68,718 |
| 2026-09-18 | 73,600.00 | 74,000.00 | 73,000.00 | 74,000.00 | 74,000.00 | 102,910 |
| 2026-09-17 | 73,300.00 | 73,900.00 | 72,600.00 | 73,000.00 | 73,000.00 | 68,362 |
| 2026-09-16 | 74,200.00 | 75,600.00 | 72,800.00 | 73,300.00 | 73,300.00 | 100,968 |
| 2026-09-15 | 74,400.00 | 75,600.00 | 74,100.00 | 74,200.00 | 74,200.00 | 105,011 |
| 2026-09-14 | 73,100.00 | 75,200.00 | 73,100.00 | 75,000.00 | 75,000.00 | 117,729 |
| 2026-09-11 | 72,800.00 | 74,300.00 | 72,100.00 | 73,700.00 | 73,700.00 | 52,244 |
| 2026-09-10 | 74,500.00 | 74,700.00 | 72,500.00 | 73,900.00 | 73,900.00 | 176,880 |
| 2026-09-09 | 75,700.00 | 75,700.00 | 74,500.00 | 75,000.00 | 75,000.00 | 95,678 |
| 2026-09-08 | 74,800.00 | 76,500.00 | 74,600.00 | 75,900.00 | 75,900.00 | 135,983 |
| 2026-09-07 | 73,600.00 | 74,400.00 | 73,300.00 | 74,200.00 | 74,200.00 | 74,045 |
| 2026-09-04 | 74,000.00 | 74,500.00 | 73,200.00 | 73,500.00 | 73,500.00 | 88,259 |
| 2026-09-03 | 73,200.00 | 74,400.00 | 72,500.00 | 73,800.00 | 73,800.00 | 88,289 |
| 2026-09-02 | 73,900.00 | 74,100.00 | 72,900.00 | 72,900.00 | 72,900.00 | 73,331 |
| 2026-09-01 | 74,000.00 | 75,000.00 | 73,400.00 | 74,800.00 | 74,800.00 | 110,782 |
| 2026-08-31 | 75,100.00 | 75,100.00 | 73,600.00 | 74,300.00 | 74,300.00 | 68,099 |
| 2026-08-28 | 73,900.00 | 75,400.00 | 73,300.00 | 75,100.00 | 75,100.00 | 85,152 |
| 2026-08-27 | 75,500.00 | 76,200.00 | 73,700.00 | 74,000.00 | 74,000.00 | 89,121 |
| 2026-08-26 | 73,300.00 | 75,200.00 | 73,200.00 | 75,100.00 | 75,100.00 | 108,930 |
| 2026-08-25 | 72,000.00 | 73,000.00 | 71,500.00 | 72,800.00 | 72,800.00 | 103,391 |
| 2026-08-24 | 71,900.00 | 73,100.00 | 71,700.00 | 72,600.00 | 72,600.00 | 96,250 |
| 2026-08-21 | 72,000.00 | 72,400.00 | 70,800.00 | 71,900.00 | 71,900.00 | 121,403 |
| 2026-08-20 | 73,000.00 | 73,900.00 | 72,500.00 | 72,500.00 | 72,500.00 | 121,806 |
| 2026-08-19 | 75,400.00 | 75,400.00 | 72,300.00 | 72,500.00 | 72,500.00 | 213,578 |
| 2026-08-18 | 78,600.00 | 78,700.00 | 75,600.00 | 76,100.00 | 76,100.00 | 196,191 |
| 2026-08-14 | 78,300.00 | 79,000.00 | 76,500.00 | 78,900.00 | 78,900.00 | 124,603 |
| 2026-08-13 | 79,900.00 | 80,800.00 | 75,600.00 | 78,100.00 | 78,100.00 | 324,166 |
| 2026-08-12 | 80,700.00 | 80,900.00 | 79,700.00 | 79,900.00 | 79,900.00 | 94,687 |
| 2026-08-11 | 81,800.00 | 82,800.00 | 80,300.00 | 80,600.00 | 80,600.00 | 88,216 |
| 2026-08-10 | 81,600.00 | 82,400.00 | 80,300.00 | 81,800.00 | 81,800.00 | 111,368 |
| 2026-08-07 | 80,800.00 | 83,100.00 | 80,600.00 | 81,600.00 | 81,600.00 | 108,421 |
| 2026-08-06 | 79,700.00 | 81,400.00 | 79,000.00 | 81,400.00 | 81,400.00 | 90,013 |
| 2026-08-05 | 80,500.00 | 81,600.00 | 79,300.00 | 79,700.00 | 79,700.00 | 87,577 |
| 2026-08-04 | 77,800.00 | 80,100.00 | 77,100.00 | 80,100.00 | 80,100.00 | 89,887 |
| 2026-08-03 | 78,800.00 | 79,200.00 | 77,400.00 | 78,200.00 | 78,200.00 | 93,485 |
| 2026-07-31 | 79,500.00 | 80,000.00 | 77,600.00 | 79,800.00 | 79,800.00 | 124,222 |
| 2026-07-30 | 75,800.00 | 79,900.00 | 75,800.00 | 77,800.00 | 77,800.00 | 92,510 |
| 2026-07-29 | 79,600.00 | 81,400.00 | 75,100.00 | 77,100.00 | 77,100.00 | 174,660 |
| 2026-07-28 | 81,900.00 | 82,300.00 | 78,500.00 | 79,300.00 | 79,300.00 | 75,848 |
| 2026-07-27 | 82,700.00 | 83,800.00 | 81,800.00 | 82,700.00 | 82,700.00 | 52,711 |
| 2026-07-24 | 82,300.00 | 84,100.00 | 81,400.00 | 82,300.00 | 82,300.00 | 82,285 |
| 2026-07-23 | 82,200.00 | 84,700.00 | 82,100.00 | 83,400.00 | 83,400.00 | 80,252 |
| 2026-07-22 | 80,500.00 | 83,300.00 | 79,600.00 | 81,700.00 | 81,700.00 | 166,115 |
| 2026-07-21 | 75,800.00 | 81,600.00 | 75,700.00 | 79,900.00 | 79,900.00 | 160,116 |
Page 1 of 3 · 121 trading daysOlder →
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.