E-MART Inc. (KRX:139480)
South Korea · Delayed Price · Currency is KRW 83,100
-2,100 (-2.46%)
At close: Dec 26, 2025
E-MART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 85,600.00 | 86,000.00 | 83,000.00 | 83,100.00 | 83,100.00 | -2.46% | 123,163 |
| Dec 24, 2025 | 85,600.00 | 86,800.00 | 85,000.00 | 85,200.00 | 85,200.00 | -0.12% | 101,924 |
| Dec 23, 2025 | 87,200.00 | 87,800.00 | 84,700.00 | 85,300.00 | 85,300.00 | -1.73% | 186,009 |
| Dec 22, 2025 | 86,300.00 | 86,900.00 | 84,900.00 | 86,800.00 | 86,800.00 | 1.52% | 123,787 |
| Dec 19, 2025 | 90,000.00 | 90,200.00 | 84,600.00 | 85,500.00 | 85,500.00 | -4.15% | 300,014 |
| Dec 18, 2025 | 90,400.00 | 92,800.00 | 89,200.00 | 89,200.00 | 89,200.00 | - | 337,698 |
| Dec 17, 2025 | 91,700.00 | 93,500.00 | 88,400.00 | 89,200.00 | 89,200.00 | -1.87% | 314,843 |
| Dec 16, 2025 | 91,300.00 | 94,300.00 | 90,500.00 | 90,900.00 | 90,900.00 | 1.68% | 509,572 |
| Dec 15, 2025 | 81,900.00 | 93,400.00 | 81,200.00 | 89,400.00 | 89,400.00 | 8.76% | 826,395 |
| Dec 12, 2025 | 79,800.00 | 82,300.00 | 79,000.00 | 82,200.00 | 82,200.00 | 3.92% | 189,775 |
| Dec 11, 2025 | 81,100.00 | 81,100.00 | 78,300.00 | 79,100.00 | 79,100.00 | -1.86% | 268,686 |
| Dec 10, 2025 | 82,300.00 | 82,400.00 | 80,550.00 | 80,600.00 | 80,600.00 | -2.07% | 116,742 |
| Dec 9, 2025 | 82,400.00 | 82,900.00 | 81,700.00 | 82,300.00 | 82,300.00 | 0.24% | 118,333 |
| Dec 8, 2025 | 81,900.00 | 82,900.00 | 81,500.00 | 82,100.00 | 82,100.00 | -0.24% | 91,549 |
| Dec 5, 2025 | 82,300.00 | 83,000.00 | 81,100.00 | 82,300.00 | 82,300.00 | -0.84% | 89,804 |
| Dec 4, 2025 | 83,100.00 | 84,600.00 | 82,500.00 | 83,000.00 | 83,000.00 | -0.12% | 130,410 |
| Dec 3, 2025 | 82,300.00 | 85,100.00 | 82,100.00 | 83,100.00 | 83,100.00 | 1.09% | 236,225 |
| Dec 2, 2025 | 80,700.00 | 83,100.00 | 79,400.00 | 82,200.00 | 82,200.00 | 2.88% | 278,064 |
| Dec 1, 2025 | 79,400.00 | 81,400.00 | 79,300.00 | 79,900.00 | 79,900.00 | 2.17% | 150,160 |
| Nov 28, 2025 | 78,600.00 | 78,900.00 | 77,900.00 | 78,200.00 | 78,200.00 | - | 88,402 |
| Nov 27, 2025 | 79,100.00 | 79,300.00 | 78,000.00 | 78,200.00 | 78,200.00 | -1.01% | 99,109 |
| Nov 26, 2025 | 79,600.00 | 79,600.00 | 78,300.00 | 79,000.00 | 79,000.00 | - | 111,386 |
| Nov 25, 2025 | 77,700.00 | 79,700.00 | 77,400.00 | 79,000.00 | 79,000.00 | 1.80% | 131,762 |
| Nov 24, 2025 | 80,200.00 | 80,400.00 | 77,400.00 | 77,600.00 | 77,600.00 | -3.00% | 129,799 |
| Nov 21, 2025 | 80,400.00 | 80,500.00 | 79,100.00 | 80,000.00 | 80,000.00 | -0.50% | 122,816 |
| Nov 20, 2025 | 79,700.00 | 80,900.00 | 78,800.00 | 80,400.00 | 80,400.00 | 1.26% | 179,616 |
| Nov 19, 2025 | 79,400.00 | 80,100.00 | 77,800.00 | 79,400.00 | 79,400.00 | -0.63% | 185,858 |
| Nov 18, 2025 | 78,800.00 | 81,100.00 | 78,600.00 | 79,900.00 | 79,900.00 | 0.50% | 285,101 |
| Nov 17, 2025 | 79,800.00 | 79,800.00 | 78,000.00 | 79,500.00 | 79,500.00 | 0.76% | 148,144 |
| Nov 14, 2025 | 78,500.00 | 80,900.00 | 77,900.00 | 78,900.00 | 78,900.00 | -0.13% | 182,060 |
| Nov 13, 2025 | 79,600.00 | 80,000.00 | 78,700.00 | 79,000.00 | 79,000.00 | -0.75% | 189,859 |
| Nov 12, 2025 | 78,600.00 | 80,400.00 | 78,200.00 | 79,600.00 | 79,600.00 | 3.51% | 285,058 |
| Nov 11, 2025 | 74,000.00 | 78,600.00 | 73,300.00 | 76,900.00 | 76,900.00 | 2.95% | 414,442 |
| Nov 10, 2025 | 72,400.00 | 74,900.00 | 72,200.00 | 74,700.00 | 74,700.00 | 3.61% | 114,400 |
| Nov 7, 2025 | 73,700.00 | 73,700.00 | 71,200.00 | 72,100.00 | 72,100.00 | -2.17% | 112,213 |
| Nov 6, 2025 | 71,800.00 | 74,100.00 | 70,700.00 | 73,700.00 | 73,700.00 | 3.51% | 206,946 |
| Nov 5, 2025 | 72,200.00 | 72,200.00 | 70,300.00 | 71,200.00 | 71,200.00 | -0.56% | 188,884 |
| Nov 4, 2025 | 71,500.00 | 72,500.00 | 71,000.00 | 71,600.00 | 71,600.00 | -0.28% | 160,672 |
| Nov 3, 2025 | 72,300.00 | 73,000.00 | 71,600.00 | 71,800.00 | 71,800.00 | -0.55% | 130,679 |
| Oct 31, 2025 | 73,400.00 | 73,500.00 | 72,000.00 | 72,200.00 | 72,200.00 | -1.63% | 134,357 |
| Oct 30, 2025 | 73,000.00 | 73,700.00 | 72,900.00 | 73,400.00 | 73,400.00 | - | 100,124 |
| Oct 29, 2025 | 74,700.00 | 74,700.00 | 72,900.00 | 73,400.00 | 73,400.00 | -1.61% | 172,183 |
| Oct 28, 2025 | 74,400.00 | 75,500.00 | 73,900.00 | 74,600.00 | 74,600.00 | 0.40% | 176,632 |
| Oct 27, 2025 | 73,900.00 | 74,500.00 | 73,600.00 | 74,300.00 | 74,300.00 | 0.41% | 111,380 |
| 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% | 110,313 |
| 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 |