E-Mart historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 159,500.00 | 160,000.00 | 155,000.00 | 155,500.00 | 138,893.25 | 145,188 |
| 2021-11-24 | 159,000.00 | 162,000.00 | 159,000.00 | 159,500.00 | 142,466.07 | 73,232 |
| 2021-11-23 | 158,000.00 | 160,500.00 | 158,000.00 | 160,000.00 | 142,912.67 | 82,089 |
| 2021-11-22 | 159,000.00 | 160,500.00 | 157,500.00 | 159,500.00 | 142,466.07 | 85,644 |
| 2021-11-19 | 162,500.00 | 163,000.00 | 158,500.00 | 159,000.00 | 142,019.47 | 110,669 |
| 2021-11-18 | 160,000.00 | 161,500.00 | 158,500.00 | 160,000.00 | 142,912.67 | 80,488 |
| 2021-11-17 | 162,000.00 | 162,500.00 | 159,500.00 | 160,500.00 | 143,359.28 | 93,138 |
| 2021-11-16 | 162,500.00 | 163,500.00 | 160,000.00 | 162,000.00 | 144,699.08 | 79,510 |
| 2021-11-15 | 163,000.00 | 164,000.00 | 162,000.00 | 162,500.00 | 145,145.68 | 74,681 |
| 2021-11-12 | 161,000.00 | 163,500.00 | 160,000.00 | 162,500.00 | 145,145.68 | 118,940 |
| 2021-11-11 | 159,500.00 | 160,000.00 | 157,000.00 | 158,500.00 | 141,572.87 | 170,463 |
| 2021-11-10 | 163,000.00 | 164,500.00 | 160,000.00 | 161,000.00 | 143,805.88 | 91,449 |
| 2021-11-09 | 164,500.00 | 167,000.00 | 162,500.00 | 164,500.00 | 146,932.09 | 86,578 |
| 2021-11-08 | 164,000.00 | 166,000.00 | 162,000.00 | 166,000.00 | 148,271.90 | 70,323 |
| 2021-11-05 | 167,500.00 | 168,500.00 | 162,000.00 | 163,500.00 | 146,038.89 | 145,625 |
| 2021-11-04 | 171,000.00 | 172,000.00 | 165,500.00 | 167,000.00 | 149,165.10 | 128,853 |
| 2021-11-03 | 170,000.00 | 172,500.00 | 168,500.00 | 170,500.00 | 152,291.32 | 82,242 |
| 2021-11-02 | 169,500.00 | 172,500.00 | 169,000.00 | 170,000.00 | 151,844.72 | 101,504 |
| 2021-11-01 | 169,000.00 | 171,500.00 | 169,000.00 | 170,000.00 | 151,844.72 | 132,488 |
| 2021-10-29 | 166,500.00 | 170,500.00 | 164,500.00 | 168,000.00 | 150,058.31 | 142,888 |
| 2021-10-28 | 168,500.00 | 171,000.00 | 166,000.00 | 166,000.00 | 148,271.90 | 133,994 |
| 2021-10-27 | 170,500.00 | 171,000.00 | 166,000.00 | 168,000.00 | 150,058.31 | 145,880 |
| 2021-10-26 | 169,500.00 | 172,000.00 | 168,000.00 | 171,500.00 | 153,184.52 | 130,606 |
← NewerPage 21 of 21 · 1,223 trading days
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.