E-MART Inc. (KRX:139480)
South Korea · Delayed Price · Currency is KRW 76,800
+200 (0.26%)
Last updated: Sep 9, 2025, 1:58 PM KST
E-MART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 89,000.00 | 90,400.00 | 88,100.00 | 90,400.00 | 90,400.00 | 1.46% | 73,415 |
| Aug 6, 2025 | 87,700.00 | 89,200.00 | 87,700.00 | 89,100.00 | 89,100.00 | 0.45% | 111,820 |
| Aug 5, 2025 | 88,300.00 | 89,400.00 | 87,700.00 | 88,700.00 | 88,700.00 | 0.80% | 59,962 |
| Aug 4, 2025 | 86,500.00 | 89,300.00 | 86,400.00 | 88,000.00 | 88,000.00 | 1.03% | 70,214 |
| 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 |