E-MART Inc. (KRX:139480)
South Korea · Delayed Price · Currency is KRW 105,000
-1,400 (-1.32%)
At close: Feb 27, 2026
E-MART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 106,300.00 | 107,700.00 | 104,800.00 | 105,000.00 | 105,000.00 | -1.32% | 284,045 |
| Feb 26, 2026 | 108,700.00 | 109,300.00 | 105,900.00 | 106,400.00 | 106,400.00 | -2.03% | 284,603 |
| Feb 25, 2026 | 108,600.00 | 109,900.00 | 108,300.00 | 108,600.00 | 108,600.00 | 0.37% | 333,576 |
| Feb 24, 2026 | 112,700.00 | 113,400.00 | 107,600.00 | 108,200.00 | 108,200.00 | -3.74% | 463,792 |
| Feb 23, 2026 | 111,300.00 | 114,500.00 | 110,800.00 | 112,400.00 | 112,400.00 | 1.54% | 369,555 |
| Feb 20, 2026 | 112,600.00 | 114,200.00 | 110,300.00 | 110,700.00 | 110,700.00 | -0.72% | 298,737 |
| Feb 19, 2026 | 111,300.00 | 112,300.00 | 107,800.00 | 111,500.00 | 111,500.00 | 0.18% | 452,232 |
| Feb 13, 2026 | 118,500.00 | 118,600.00 | 111,300.00 | 111,300.00 | 111,300.00 | -5.36% | 755,487 |
| Feb 12, 2026 | 129,700.00 | 129,900.00 | 115,500.00 | 117,600.00 | 117,600.00 | -7.84% | 1,354,873 |
| Feb 11, 2026 | 123,500.00 | 136,400.00 | 118,300.00 | 127,600.00 | 127,600.00 | 8.50% | 2,278,632 |
| Feb 10, 2026 | 109,500.00 | 121,000.00 | 108,000.00 | 117,600.00 | 117,600.00 | 9.50% | 1,723,984 |
| Feb 9, 2026 | 110,200.00 | 116,400.00 | 106,800.00 | 107,400.00 | 107,400.00 | 5.09% | 763,834 |
| Feb 6, 2026 | 118,100.00 | 119,800.00 | 100,800.00 | 102,200.00 | 102,200.00 | -1.35% | 1,496,343 |
| Feb 5, 2026 | 103,000.00 | 112,200.00 | 99,100.00 | 103,600.00 | 103,600.00 | 9.51% | 1,431,324 |
| Feb 4, 2026 | 92,000.00 | 95,600.00 | 91,800.00 | 94,600.00 | 94,600.00 | 2.94% | 259,291 |
| Feb 3, 2026 | 90,000.00 | 92,000.00 | 89,100.00 | 91,900.00 | 91,900.00 | 4.08% | 261,312 |
| Feb 2, 2026 | 91,500.00 | 91,500.00 | 87,900.00 | 88,300.00 | 88,300.00 | -2.97% | 190,832 |
| Jan 30, 2026 | 89,000.00 | 92,500.00 | 88,900.00 | 91,000.00 | 91,000.00 | 1.45% | 244,326 |
| Jan 29, 2026 | 88,700.00 | 90,100.00 | 86,900.00 | 89,700.00 | 89,700.00 | 1.24% | 194,282 |
| Jan 28, 2026 | 89,000.00 | 89,200.00 | 88,000.00 | 88,600.00 | 88,600.00 | -0.34% | 149,250 |
| Jan 27, 2026 | 87,700.00 | 89,500.00 | 86,600.00 | 88,900.00 | 88,900.00 | 2.18% | 193,003 |
| Jan 26, 2026 | 88,300.00 | 90,500.00 | 86,900.00 | 87,000.00 | 87,000.00 | -0.23% | 191,523 |
| Jan 23, 2026 | 86,300.00 | 87,700.00 | 85,900.00 | 87,200.00 | 87,200.00 | 1.40% | 142,189 |
| Jan 22, 2026 | 84,100.00 | 86,800.00 | 83,800.00 | 86,000.00 | 86,000.00 | 2.26% | 174,715 |
| Jan 21, 2026 | 83,000.00 | 84,600.00 | 82,500.00 | 84,100.00 | 84,100.00 | 0.12% | 122,159 |
| Jan 20, 2026 | 82,400.00 | 84,600.00 | 82,300.00 | 84,000.00 | 84,000.00 | 2.19% | 184,850 |
| Jan 19, 2026 | 83,700.00 | 83,800.00 | 82,100.00 | 82,200.00 | 82,200.00 | -1.56% | 145,060 |
| Jan 16, 2026 | 82,800.00 | 85,000.00 | 82,700.00 | 83,500.00 | 83,500.00 | 1.09% | 221,249 |
| Jan 15, 2026 | 82,000.00 | 83,500.00 | 81,800.00 | 82,600.00 | 82,600.00 | 1.10% | 182,648 |
| Jan 14, 2026 | 82,100.00 | 82,900.00 | 81,000.00 | 81,700.00 | 81,700.00 | -0.12% | 197,200 |
| Jan 13, 2026 | 82,700.00 | 82,700.00 | 81,000.00 | 81,800.00 | 81,800.00 | 0.37% | 140,704 |
| Jan 12, 2026 | 82,500.00 | 83,100.00 | 80,200.00 | 81,500.00 | 81,500.00 | -0.37% | 240,622 |
| Jan 9, 2026 | 81,500.00 | 82,600.00 | 80,800.00 | 81,800.00 | 81,800.00 | 1.36% | 132,114 |
| Jan 8, 2026 | 84,300.00 | 84,400.00 | 80,000.00 | 80,700.00 | 80,700.00 | -4.27% | 286,048 |
| Jan 7, 2026 | 83,000.00 | 84,400.00 | 81,700.00 | 84,300.00 | 84,300.00 | 1.08% | 172,401 |
| Jan 6, 2026 | 83,700.00 | 84,500.00 | 83,000.00 | 83,400.00 | 83,400.00 | 1.09% | 180,785 |
| Jan 5, 2026 | 80,900.00 | 83,500.00 | 79,400.00 | 82,500.00 | 82,500.00 | 2.87% | 187,843 |
| Jan 2, 2026 | 81,900.00 | 82,000.00 | 79,600.00 | 80,200.00 | 80,200.00 | -1.35% | 162,536 |
| Dec 30, 2025 | 82,400.00 | 82,700.00 | 80,500.00 | 81,300.00 | 81,300.00 | -1.33% | 236,454 |
| Dec 29, 2025 | 82,700.00 | 83,900.00 | 81,800.00 | 82,400.00 | 82,400.00 | -0.84% | 107,172 |
| 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 |