E-MART Inc. (KRX:139480)
South Korea · Delayed Price · Currency is KRW 71,400
-1,300 (-1.79%)
At close: Sep 23, 2026
E-MART Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 73,000.00 | 73,300.00 | 71,300.00 | 71,400.00 | 71,400.00 | -1.79% | 95,914 |
| Sep 22, 2026 | 73,400.00 | 73,700.00 | 72,400.00 | 72,700.00 | 72,700.00 | -0.55% | 87,774 |
| Sep 21, 2026 | 73,700.00 | 73,700.00 | 72,800.00 | 73,100.00 | 73,100.00 | -1.22% | 67,376 |
| Sep 18, 2026 | 73,600.00 | 74,000.00 | 73,000.00 | 74,000.00 | 74,000.00 | 1.37% | 101,660 |
| Sep 17, 2026 | 73,300.00 | 73,900.00 | 72,600.00 | 73,000.00 | 73,000.00 | -0.41% | 65,962 |
| Sep 16, 2026 | 74,200.00 | 75,600.00 | 72,800.00 | 73,300.00 | 73,300.00 | -1.21% | 98,375 |
| Sep 15, 2026 | 74,400.00 | 75,600.00 | 74,100.00 | 74,200.00 | 74,200.00 | -1.07% | 103,448 |
| Sep 14, 2026 | 73,100.00 | 75,200.00 | 73,100.00 | 75,000.00 | 75,000.00 | 1.76% | 115,470 |
| Sep 11, 2026 | 72,800.00 | 74,300.00 | 72,100.00 | 73,700.00 | 73,700.00 | -0.27% | 52,244 |
| Sep 10, 2026 | 74,500.00 | 74,700.00 | 72,500.00 | 73,900.00 | 73,900.00 | -1.47% | 176,880 |
| Sep 9, 2026 | 75,700.00 | 75,700.00 | 74,500.00 | 75,000.00 | 75,000.00 | -1.19% | 95,678 |
| Sep 8, 2026 | 74,800.00 | 76,500.00 | 74,600.00 | 75,900.00 | 75,900.00 | 2.29% | 135,981 |
| Sep 7, 2026 | 73,600.00 | 74,400.00 | 73,300.00 | 74,200.00 | 74,200.00 | 0.95% | 74,039 |
| Sep 4, 2026 | 74,000.00 | 74,500.00 | 73,200.00 | 73,500.00 | 73,500.00 | -0.41% | 88,259 |
| Sep 3, 2026 | 73,200.00 | 74,400.00 | 72,500.00 | 73,800.00 | 73,800.00 | 1.23% | 88,289 |
| Sep 2, 2026 | 73,900.00 | 74,100.00 | 72,900.00 | 72,900.00 | 72,900.00 | -2.54% | 73,331 |
| Sep 1, 2026 | 74,000.00 | 75,000.00 | 73,400.00 | 74,800.00 | 74,800.00 | 0.67% | 110,782 |
| Aug 31, 2026 | 75,100.00 | 75,100.00 | 73,600.00 | 74,300.00 | 74,300.00 | -1.07% | 68,099 |
| Aug 28, 2026 | 73,900.00 | 75,400.00 | 73,300.00 | 75,100.00 | 75,100.00 | 1.49% | 85,152 |
| Aug 27, 2026 | 75,500.00 | 76,200.00 | 73,700.00 | 74,000.00 | 74,000.00 | -1.46% | 89,121 |
| Aug 26, 2026 | 73,300.00 | 75,200.00 | 73,200.00 | 75,100.00 | 75,100.00 | 3.16% | 108,930 |
| Aug 25, 2026 | 72,000.00 | 73,000.00 | 71,500.00 | 72,800.00 | 72,800.00 | 0.28% | 103,391 |
| Aug 24, 2026 | 71,900.00 | 73,100.00 | 71,700.00 | 72,600.00 | 72,600.00 | 0.97% | 96,250 |
| Aug 21, 2026 | 72,000.00 | 72,400.00 | 70,800.00 | 71,900.00 | 71,900.00 | -0.83% | 121,403 |
| Aug 20, 2026 | 73,000.00 | 73,900.00 | 72,500.00 | 72,500.00 | 72,500.00 | - | 121,806 |
| Aug 19, 2026 | 75,400.00 | 75,400.00 | 72,300.00 | 72,500.00 | 72,500.00 | -4.73% | 213,578 |
| Aug 18, 2026 | 78,600.00 | 78,700.00 | 75,600.00 | 76,100.00 | 76,100.00 | -3.55% | 196,191 |
| Aug 14, 2026 | 78,300.00 | 79,000.00 | 76,500.00 | 78,900.00 | 78,900.00 | 1.02% | 124,603 |
| Aug 13, 2026 | 79,900.00 | 80,800.00 | 75,600.00 | 78,100.00 | 78,100.00 | -2.25% | 324,166 |
| Aug 12, 2026 | 80,700.00 | 80,900.00 | 79,700.00 | 79,900.00 | 79,900.00 | -0.87% | 94,687 |
| Aug 11, 2026 | 81,800.00 | 82,800.00 | 80,300.00 | 80,600.00 | 80,600.00 | -1.47% | 88,216 |
| Aug 10, 2026 | 81,600.00 | 82,400.00 | 80,300.00 | 81,800.00 | 81,800.00 | 0.25% | 111,368 |
| Aug 7, 2026 | 80,800.00 | 83,100.00 | 80,600.00 | 81,600.00 | 81,600.00 | 0.25% | 108,421 |
| Aug 6, 2026 | 79,700.00 | 81,400.00 | 79,000.00 | 81,400.00 | 81,400.00 | 2.13% | 90,013 |
| Aug 5, 2026 | 80,500.00 | 81,600.00 | 79,300.00 | 79,700.00 | 79,700.00 | -0.50% | 87,577 |
| Aug 4, 2026 | 77,800.00 | 80,100.00 | 77,100.00 | 80,100.00 | 80,100.00 | 2.43% | 89,887 |
| Aug 3, 2026 | 78,800.00 | 79,200.00 | 77,400.00 | 78,200.00 | 78,200.00 | -2.01% | 93,485 |
| Jul 31, 2026 | 79,500.00 | 80,000.00 | 77,600.00 | 79,800.00 | 79,800.00 | 2.57% | 124,222 |
| Jul 30, 2026 | 75,800.00 | 79,900.00 | 75,800.00 | 77,800.00 | 77,800.00 | 0.91% | 92,510 |
| Jul 29, 2026 | 79,600.00 | 81,400.00 | 75,100.00 | 77,100.00 | 77,100.00 | -2.77% | 174,660 |
| Jul 28, 2026 | 81,900.00 | 82,300.00 | 78,500.00 | 79,300.00 | 79,300.00 | -4.11% | 75,848 |
| Jul 27, 2026 | 82,700.00 | 83,800.00 | 81,800.00 | 82,700.00 | 82,700.00 | 0.49% | 52,711 |
| Jul 24, 2026 | 82,300.00 | 84,100.00 | 81,400.00 | 82,300.00 | 82,300.00 | -1.32% | 82,285 |
| Jul 23, 2026 | 82,200.00 | 84,700.00 | 82,100.00 | 83,400.00 | 83,400.00 | 2.08% | 80,252 |
| Jul 22, 2026 | 80,500.00 | 83,300.00 | 79,600.00 | 81,700.00 | 81,700.00 | 2.25% | 166,115 |
| Jul 21, 2026 | 75,800.00 | 81,600.00 | 75,700.00 | 79,900.00 | 79,900.00 | 5.83% | 160,116 |
| Jul 20, 2026 | 79,800.00 | 79,800.00 | 75,500.00 | 75,500.00 | 75,500.00 | -5.27% | 125,318 |
| Jul 16, 2026 | 79,200.00 | 81,000.00 | 78,600.00 | 79,700.00 | 79,700.00 | 0.38% | 121,455 |
| Jul 15, 2026 | 81,600.00 | 82,900.00 | 79,000.00 | 79,400.00 | 79,400.00 | -1.12% | 138,894 |
| Jul 14, 2026 | 83,100.00 | 83,100.00 | 79,600.00 | 80,300.00 | 80,300.00 | -2.43% | 100,269 |