E-Mart historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	88,200.00	89,600.00	88,100.00	89,400.00	87,119.39	81,827
2025-07-28	89,500.00	89,600.00	88,600.00	88,900.00	86,632.14	84,635
2025-07-25	89,100.00	90,100.00	88,300.00	89,300.00	87,021.94	90,473
2025-07-24	92,600.00	93,300.00	88,900.00	89,300.00	87,021.94	204,981
2025-07-23	94,700.00	94,900.00	92,100.00	92,300.00	89,945.41	79,222
2025-07-22	94,700.00	95,200.00	93,500.00	93,800.00	91,407.14	97,650
2025-07-21	95,400.00	96,100.00	94,300.00	95,200.00	92,771.43	111,267
2025-07-18	97,000.00	97,100.00	94,000.00	95,400.00	92,966.33	107,412
2025-07-17	97,100.00	98,000.00	95,100.00	97,000.00	94,525.51	105,084
2025-07-16	98,500.00	99,800.00	96,500.00	97,000.00	94,525.51	127,707
2025-07-15	100,000.00	100,600.00	98,200.00	99,400.00	96,864.29	122,796
2025-07-14	96,700.00	100,000.00	96,400.00	99,100.00	96,571.94	171,719
2025-07-11	98,200.00	99,100.00	96,100.00	96,200.00	93,745.92	152,700
2025-07-10	100,700.00	100,700.00	97,800.00	98,400.00	95,889.80	216,017
2025-07-09	95,500.00	101,800.00	95,000.00	99,300.00	96,766.84	535,820
2025-07-08	93,500.00	94,400.00	92,500.00	94,300.00	91,894.39	144,712
2025-07-07	91,100.00	94,200.00	90,700.00	92,900.00	90,530.10	136,400
2025-07-04	94,700.00	94,700.00	90,300.00	90,700.00	88,386.22	188,785
2025-07-03	93,500.00	94,100.00	91,200.00	93,700.00	91,309.69	197,211
2025-07-02	93,400.00	94,500.00	90,600.00	94,100.00	91,699.49	238,304
2025-07-01	85,800.00	95,700.00	85,800.00	95,100.00	92,673.98	635,412
2025-06-30	85,900.00	87,200.00	84,000.00	85,400.00	83,221.43	210,725
2025-06-27	87,000.00	87,200.00	84,800.00	85,700.00	83,513.78	111,452
2025-06-26	86,800.00	87,300.00	84,800.00	87,000.00	84,780.61	133,161
2025-06-25	86,400.00	87,700.00	84,800.00	87,000.00	84,780.61	176,853
2025-06-24	84,600.00	86,800.00	84,500.00	86,600.00	84,390.82	223,786
2025-06-23	83,700.00	83,900.00	82,800.00	83,800.00	81,662.24	149,260
2025-06-20	82,700.00	86,000.00	82,300.00	84,700.00	82,539.29	299,103
2025-06-19	82,900.00	84,600.00	82,100.00	82,600.00	80,492.86	193,007
2025-06-18	80,900.00	83,300.00	80,800.00	82,100.00	80,005.61	182,621
2025-06-17	82,100.00	82,800.00	80,900.00	81,500.00	79,420.92	184,756
2025-06-16	82,600.00	83,000.00	81,400.00	82,100.00	80,005.61	229,888
2025-06-13	83,500.00	83,800.00	82,500.00	83,100.00	80,980.10	196,825
2025-06-12	84,300.00	84,900.00	83,300.00	84,000.00	81,857.14	265,001
2025-06-11	84,500.00	85,100.00	83,700.00	84,300.00	82,149.49	288,576
2025-06-10	87,900.00	87,900.00	82,100.00	83,100.00	80,980.10	896,091
2025-06-09	86,700.00	90,800.00	86,700.00	90,600.00	88,288.78	222,736
2025-06-05	87,200.00	88,500.00	85,800.00	86,800.00	84,585.71	187,309
2025-06-04	85,300.00	87,800.00	83,700.00	87,400.00	85,170.41	192,828
2025-06-02	90,500.00	91,200.00	81,500.00	84,600.00	82,441.84	384,728
2025-05-30	90,400.00	92,500.00	90,400.00	91,300.00	88,970.92	124,299
2025-05-29	88,100.00	91,200.00	86,800.00	91,200.00	88,873.47	184,919
2025-05-28	87,000.00	88,200.00	86,600.00	87,600.00	85,365.31	127,083
2025-05-27	86,700.00	87,600.00	86,200.00	87,500.00	85,267.86	102,979
2025-05-26	87,000.00	87,500.00	84,800.00	87,500.00	85,267.86	104,056
2025-05-23	86,600.00	87,800.00	85,800.00	86,500.00	84,293.37	115,729
2025-05-22	85,300.00	88,000.00	84,800.00	87,300.00	85,072.96	240,491
2025-05-21	87,200.00	87,200.00	85,100.00	85,900.00	83,708.67	122,703
2025-05-20	84,800.00	87,300.00	84,200.00	86,700.00	84,488.27	246,552
2025-05-19	84,400.00	85,400.00	83,200.00	83,800.00	81,662.24	139,300
2025-05-16	86,500.00	86,500.00	83,500.00	84,500.00	82,344.39	175,236
2025-05-15	83,200.00	86,700.00	83,000.00	86,300.00	84,098.47	302,512
2025-05-14	84,800.00	85,100.00	82,200.00	82,800.00	80,687.76	362,807
2025-05-13	86,600.00	87,300.00	83,400.00	84,800.00	82,636.73	409,310
2025-05-12	94,000.00	95,100.00	86,000.00	86,600.00	84,390.82	542,170
2025-05-09	90,800.00	94,000.00	89,500.00	93,500.00	91,114.80	181,865
2025-05-08	89,900.00	91,900.00	89,200.00	90,500.00	88,191.33	140,786
2025-05-07	90,900.00	91,600.00	89,500.00	90,300.00	87,996.43	102,648
2025-05-02	90,800.00	91,800.00	89,300.00	90,000.00	87,704.08	95,902
2025-04-30	90,700.00	91,800.00	89,800.00	91,700.00	89,360.71	102,034

← NewerPage 6 of 21 · 1,230 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.