E-MART Inc. (KRX:139480)
South Korea · Delayed Price · Currency is KRW 87,100
-2,200 (-2.46%)
At close: Aug 1, 2025, 3:30 PM KST
E-MART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 88,500.00 | 89,000.00 | 86,400.00 | 87,100.00 | 87,100.00 | -2.46% | 137,837 |
| Jul 31, 2025 | 89,500.00 | 90,700.00 | 88,800.00 | 89,300.00 | 89,300.00 | -0.78% | 82,465 |
| Jul 30, 2025 | 89,600.00 | 90,800.00 | 88,600.00 | 90,000.00 | 90,000.00 | 0.67% | 86,617 |
| Jul 29, 2025 | 88,200.00 | 89,600.00 | 88,100.00 | 89,400.00 | 89,400.00 | 0.56% | 87,440 |
| Jul 28, 2025 | 89,500.00 | 89,600.00 | 88,600.00 | 88,900.00 | 88,900.00 | -0.45% | 84,635 |
| Jul 25, 2025 | 89,100.00 | 90,100.00 | 88,300.00 | 89,300.00 | 89,300.00 | - | 90,473 |
| Jul 24, 2025 | 92,600.00 | 93,300.00 | 88,900.00 | 89,300.00 | 89,300.00 | -3.25% | 204,981 |
| Jul 23, 2025 | 94,700.00 | 94,900.00 | 92,100.00 | 92,300.00 | 92,300.00 | -1.60% | 79,222 |
| Jul 22, 2025 | 94,700.00 | 95,200.00 | 93,500.00 | 93,800.00 | 93,800.00 | -1.47% | 97,650 |
| Jul 21, 2025 | 95,400.00 | 96,100.00 | 94,300.00 | 95,200.00 | 95,200.00 | -0.21% | 111,267 |
| Jul 18, 2025 | 97,000.00 | 97,100.00 | 94,000.00 | 95,400.00 | 95,400.00 | -1.65% | 120,215 |
| Jul 17, 2025 | 97,100.00 | 98,000.00 | 95,100.00 | 97,000.00 | 97,000.00 | - | 111,954 |
| Jul 16, 2025 | 98,500.00 | 99,800.00 | 96,500.00 | 97,000.00 | 97,000.00 | -2.41% | 127,707 |
| Jul 15, 2025 | 100,000.00 | 100,600.00 | 98,200.00 | 99,400.00 | 99,400.00 | 0.30% | 130,086 |
| Jul 14, 2025 | 96,700.00 | 100,000.00 | 96,400.00 | 99,100.00 | 99,100.00 | 3.01% | 171,719 |
| Jul 11, 2025 | 98,200.00 | 99,100.00 | 96,100.00 | 96,200.00 | 96,200.00 | -2.24% | 162,058 |
| Jul 10, 2025 | 100,700.00 | 100,700.00 | 97,800.00 | 98,400.00 | 98,400.00 | -0.91% | 216,017 |
| Jul 9, 2025 | 95,500.00 | 101,800.00 | 95,000.00 | 99,300.00 | 99,300.00 | 5.30% | 555,429 |
| Jul 8, 2025 | 93,500.00 | 94,400.00 | 92,500.00 | 94,300.00 | 94,300.00 | 1.51% | 144,712 |
| Jul 7, 2025 | 91,100.00 | 94,200.00 | 90,700.00 | 92,900.00 | 92,900.00 | 2.43% | 136,400 |
| Jul 4, 2025 | 94,700.00 | 94,700.00 | 90,300.00 | 90,700.00 | 90,700.00 | -3.20% | 188,785 |
| Jul 3, 2025 | 93,500.00 | 94,100.00 | 91,200.00 | 93,700.00 | 93,700.00 | -0.43% | 197,211 |
| Jul 2, 2025 | 93,400.00 | 94,500.00 | 90,600.00 | 94,100.00 | 94,100.00 | -1.05% | 238,304 |
| Jul 1, 2025 | 85,800.00 | 95,700.00 | 85,800.00 | 95,100.00 | 95,100.00 | 11.36% | 635,412 |
| Jun 30, 2025 | 85,900.00 | 87,200.00 | 84,000.00 | 85,400.00 | 85,400.00 | -0.35% | 210,725 |
| Jun 27, 2025 | 87,000.00 | 87,200.00 | 84,800.00 | 85,700.00 | 85,700.00 | -1.49% | 111,452 |
| Jun 26, 2025 | 86,800.00 | 87,300.00 | 84,800.00 | 87,000.00 | 87,000.00 | - | 133,161 |
| Jun 25, 2025 | 86,400.00 | 87,700.00 | 84,800.00 | 87,000.00 | 87,000.00 | 0.46% | 176,853 |
| Jun 24, 2025 | 84,600.00 | 86,800.00 | 84,500.00 | 86,600.00 | 86,600.00 | 3.34% | 223,786 |
| Jun 23, 2025 | 83,700.00 | 83,900.00 | 82,800.00 | 83,800.00 | 83,800.00 | -1.06% | 149,260 |
| Jun 20, 2025 | 82,700.00 | 86,000.00 | 82,300.00 | 84,700.00 | 84,700.00 | 2.54% | 299,103 |
| Jun 19, 2025 | 82,900.00 | 84,600.00 | 82,100.00 | 82,600.00 | 82,600.00 | 0.61% | 193,007 |
| Jun 18, 2025 | 80,900.00 | 83,300.00 | 80,800.00 | 82,100.00 | 82,100.00 | 0.74% | 182,621 |
| Jun 17, 2025 | 82,100.00 | 82,800.00 | 80,900.00 | 81,500.00 | 81,500.00 | -0.73% | 184,756 |
| Jun 16, 2025 | 82,600.00 | 83,000.00 | 81,400.00 | 82,100.00 | 82,100.00 | -1.20% | 229,888 |
| Jun 13, 2025 | 83,500.00 | 83,800.00 | 82,500.00 | 83,100.00 | 83,100.00 | -1.07% | 196,825 |
| Jun 12, 2025 | 84,300.00 | 84,900.00 | 83,300.00 | 84,000.00 | 84,000.00 | -0.36% | 265,001 |
| Jun 11, 2025 | 84,500.00 | 85,100.00 | 83,700.00 | 84,300.00 | 84,300.00 | 1.44% | 288,576 |
| Jun 10, 2025 | 87,900.00 | 87,900.00 | 82,100.00 | 83,100.00 | 83,100.00 | -8.28% | 896,091 |
| Jun 9, 2025 | 86,700.00 | 90,800.00 | 86,700.00 | 90,600.00 | 90,600.00 | 4.38% | 222,736 |
| Jun 5, 2025 | 87,200.00 | 88,500.00 | 85,800.00 | 86,800.00 | 86,800.00 | -0.69% | 187,309 |
| Jun 4, 2025 | 85,300.00 | 87,800.00 | 83,700.00 | 87,400.00 | 87,400.00 | 3.31% | 192,828 |
| Jun 2, 2025 | 90,500.00 | 91,200.00 | 81,500.00 | 84,600.00 | 84,600.00 | -7.34% | 384,728 |
| May 30, 2025 | 90,400.00 | 92,500.00 | 90,400.00 | 91,300.00 | 91,300.00 | 0.11% | 124,299 |
| May 29, 2025 | 88,100.00 | 91,200.00 | 86,800.00 | 91,200.00 | 91,200.00 | 4.11% | 184,919 |
| May 28, 2025 | 87,000.00 | 88,200.00 | 86,600.00 | 87,600.00 | 87,600.00 | 0.11% | 127,083 |
| May 27, 2025 | 86,700.00 | 87,600.00 | 86,200.00 | 87,500.00 | 87,500.00 | - | 102,979 |
| May 26, 2025 | 87,000.00 | 87,500.00 | 84,800.00 | 87,500.00 | 87,500.00 | 1.16% | 104,056 |
| May 23, 2025 | 86,600.00 | 87,800.00 | 85,800.00 | 86,500.00 | 86,500.00 | -0.92% | 115,729 |
| May 22, 2025 | 85,300.00 | 88,000.00 | 84,800.00 | 87,300.00 | 87,300.00 | 1.63% | 240,491 |