E-MART Inc. (KRX:139480)
South Korea · Delayed Price · Currency is KRW 74,000
+200 (0.27%)
At close: Oct 24, 2025
E-MART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 74,600.00 | 74,600.00 | 73,000.00 | 74,000.00 | 74,000.00 | 0.27% | 102,984 |
| Oct 23, 2025 | 74,900.00 | 75,000.00 | 73,800.00 | 73,800.00 | 73,800.00 | -2.12% | 133,197 |
| Oct 22, 2025 | 73,100.00 | 75,600.00 | 72,500.00 | 75,400.00 | 75,400.00 | 3.29% | 167,294 |
| Oct 21, 2025 | 73,200.00 | 73,700.00 | 72,700.00 | 73,000.00 | 73,000.00 | -0.27% | 113,430 |
| Oct 20, 2025 | 72,600.00 | 73,400.00 | 72,200.00 | 73,200.00 | 73,200.00 | 0.55% | 105,795 |
| Oct 17, 2025 | 72,900.00 | 73,200.00 | 72,000.00 | 72,800.00 | 72,800.00 | -0.95% | 120,379 |
| Oct 16, 2025 | 74,000.00 | 75,100.00 | 72,700.00 | 73,500.00 | 73,500.00 | -0.94% | 202,416 |
| Oct 15, 2025 | 74,300.00 | 75,200.00 | 73,900.00 | 74,200.00 | 74,200.00 | 0.41% | 137,600 |
| Oct 14, 2025 | 72,600.00 | 74,200.00 | 72,500.00 | 73,900.00 | 73,900.00 | 0.82% | 163,787 |
| Oct 13, 2025 | 73,000.00 | 73,300.00 | 71,800.00 | 73,300.00 | 73,300.00 | -0.68% | 127,599 |
| Oct 10, 2025 | 74,200.00 | 75,000.00 | 73,400.00 | 73,800.00 | 73,800.00 | -1.34% | 167,144 |
| Oct 2, 2025 | 74,600.00 | 75,900.00 | 73,900.00 | 74,800.00 | 74,800.00 | 0.13% | 218,709 |
| Oct 1, 2025 | 75,700.00 | 75,800.00 | 74,200.00 | 74,700.00 | 74,700.00 | -1.06% | 99,280 |
| Sep 30, 2025 | 75,100.00 | 75,900.00 | 74,600.00 | 75,500.00 | 75,500.00 | 0.53% | 123,559 |
| Sep 29, 2025 | 75,700.00 | 76,400.00 | 75,000.00 | 75,100.00 | 75,100.00 | -0.27% | 121,360 |
| Sep 26, 2025 | 76,200.00 | 76,600.00 | 74,700.00 | 75,300.00 | 75,300.00 | -2.08% | 138,093 |
| Sep 25, 2025 | 76,200.00 | 76,900.00 | 75,300.00 | 76,900.00 | 76,900.00 | 0.26% | 158,813 |
| Sep 24, 2025 | 77,300.00 | 77,400.00 | 75,700.00 | 76,700.00 | 76,700.00 | -0.65% | 119,417 |
| Sep 23, 2025 | 77,000.00 | 77,300.00 | 75,800.00 | 77,200.00 | 77,200.00 | -0.26% | 173,743 |
| Sep 22, 2025 | 78,500.00 | 78,500.00 | 77,000.00 | 77,400.00 | 77,400.00 | -1.40% | 148,090 |
| Sep 19, 2025 | 80,600.00 | 80,700.00 | 78,400.00 | 78,500.00 | 78,500.00 | -2.12% | 153,221 |
| Sep 18, 2025 | 78,400.00 | 80,300.00 | 78,200.00 | 80,200.00 | 80,200.00 | 2.17% | 211,182 |
| Sep 17, 2025 | 77,500.00 | 78,700.00 | 77,000.00 | 78,500.00 | 78,500.00 | 1.42% | 125,738 |
| Sep 16, 2025 | 77,900.00 | 78,200.00 | 77,200.00 | 77,400.00 | 77,400.00 | -0.64% | 121,900 |
| Sep 15, 2025 | 76,900.00 | 78,700.00 | 76,900.00 | 77,900.00 | 77,900.00 | 1.30% | 128,374 |
| Sep 12, 2025 | 76,800.00 | 77,500.00 | 76,500.00 | 76,900.00 | 76,900.00 | 0.26% | 115,014 |
| Sep 11, 2025 | 77,000.00 | 77,200.00 | 75,700.00 | 76,700.00 | 76,700.00 | -0.39% | 183,282 |
| Sep 10, 2025 | 77,000.00 | 77,400.00 | 76,500.00 | 77,000.00 | 77,000.00 | -0.52% | 138,663 |
| Sep 9, 2025 | 77,000.00 | 77,400.00 | 76,000.00 | 77,400.00 | 77,400.00 | 1.04% | 151,059 |
| Sep 8, 2025 | 78,500.00 | 78,500.00 | 76,000.00 | 76,600.00 | 76,600.00 | -1.79% | 130,213 |
| Sep 5, 2025 | 77,000.00 | 78,200.00 | 75,900.00 | 78,000.00 | 78,000.00 | 1.04% | 206,917 |
| Sep 4, 2025 | 74,000.00 | 77,300.00 | 73,600.00 | 77,200.00 | 77,200.00 | 4.32% | 297,568 |
| Sep 3, 2025 | 71,800.00 | 75,000.00 | 71,400.00 | 74,000.00 | 74,000.00 | 3.35% | 290,942 |
| Sep 2, 2025 | 71,600.00 | 71,900.00 | 70,700.00 | 71,600.00 | 71,600.00 | 0.14% | 138,050 |
| Sep 1, 2025 | 72,100.00 | 72,200.00 | 71,100.00 | 71,500.00 | 71,500.00 | - | 117,825 |
| Aug 29, 2025 | 72,800.00 | 73,200.00 | 71,100.00 | 71,500.00 | 71,500.00 | -1.65% | 198,598 |
| Aug 28, 2025 | 72,200.00 | 73,000.00 | 71,600.00 | 72,700.00 | 72,700.00 | 0.55% | 178,870 |
| Aug 27, 2025 | 74,400.00 | 74,400.00 | 72,000.00 | 72,300.00 | 72,300.00 | -2.30% | 300,932 |
| Aug 26, 2025 | 75,900.00 | 76,200.00 | 73,600.00 | 74,000.00 | 74,000.00 | -2.76% | 269,408 |
| Aug 25, 2025 | 75,700.00 | 76,700.00 | 75,700.00 | 76,100.00 | 76,100.00 | 0.53% | 108,705 |
| Aug 22, 2025 | 76,300.00 | 77,200.00 | 75,400.00 | 75,700.00 | 75,700.00 | -1.17% | 160,254 |
| Aug 21, 2025 | 77,100.00 | 77,500.00 | 76,400.00 | 76,600.00 | 76,600.00 | -0.39% | 109,667 |
| Aug 20, 2025 | 76,800.00 | 77,000.00 | 75,400.00 | 76,900.00 | 76,900.00 | 0.65% | 121,362 |
| Aug 19, 2025 | 77,700.00 | 77,800.00 | 76,100.00 | 76,400.00 | 76,400.00 | -1.67% | 193,443 |
| Aug 18, 2025 | 78,500.00 | 79,200.00 | 77,200.00 | 77,700.00 | 77,700.00 | -1.02% | 129,334 |
| Aug 14, 2025 | 79,400.00 | 80,200.00 | 78,000.00 | 78,500.00 | 78,500.00 | -1.13% | 200,763 |
| Aug 13, 2025 | 80,600.00 | 80,700.00 | 78,000.00 | 79,400.00 | 79,400.00 | -0.75% | 189,898 |
| Aug 12, 2025 | 86,700.00 | 87,800.00 | 79,000.00 | 80,000.00 | 80,000.00 | -8.26% | 533,249 |
| Aug 11, 2025 | 89,700.00 | 89,700.00 | 86,900.00 | 87,200.00 | 87,200.00 | -2.68% | 114,470 |
| Aug 8, 2025 | 90,400.00 | 90,400.00 | 89,200.00 | 89,600.00 | 89,600.00 | -0.88% | 60,006 |