E-MART Inc. (KRX:139480)
South Korea · Delayed Price · Currency is KRW 92,500
+4,000 (4.52%)
Last updated: May 21, 2026, 2:05 PM KST
E-MART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 89,700.00 | 91,700.00 | 86,600.00 | 91,500.00 | - | 3.39% | 111,670 |
| May 20, 2026 | 91,900.00 | 92,800.00 | 88,200.00 | 88,500.00 | 88,500.00 | -5.45% | 261,975 |
| May 19, 2026 | 97,000.00 | 98,000.00 | 90,400.00 | 93,600.00 | 93,600.00 | -5.65% | 335,587 |
| May 18, 2026 | 102,900.00 | 102,900.00 | 96,200.00 | 99,200.00 | 99,200.00 | -3.22% | 225,135 |
| May 15, 2026 | 112,300.00 | 112,700.00 | 100,700.00 | 102,500.00 | 102,500.00 | -13.65% | 551,420 |
| May 14, 2026 | 107,000.00 | 118,700.00 | 106,600.00 | 118,700.00 | 118,700.00 | 11.98% | 595,800 |
| May 13, 2026 | 108,000.00 | 109,800.00 | 102,900.00 | 106,000.00 | 106,000.00 | -1.03% | 249,297 |
| May 12, 2026 | 113,800.00 | 113,800.00 | 103,000.00 | 107,100.00 | 107,100.00 | -5.14% | 233,072 |
| May 11, 2026 | 115,200.00 | 117,600.00 | 111,600.00 | 112,900.00 | 112,900.00 | - | 247,141 |
| May 8, 2026 | 109,400.00 | 113,900.00 | 108,200.00 | 112,900.00 | 112,900.00 | 4.15% | 330,835 |
| May 7, 2026 | 104,200.00 | 109,900.00 | 104,100.00 | 108,400.00 | 108,400.00 | 4.94% | 336,526 |
| May 6, 2026 | 105,300.00 | 105,300.00 | 102,000.00 | 103,300.00 | 103,300.00 | -2.46% | 192,237 |
| May 4, 2026 | 108,000.00 | 108,600.00 | 104,600.00 | 105,900.00 | 105,900.00 | -0.75% | 204,604 |
| Apr 30, 2026 | 107,300.00 | 108,300.00 | 103,700.00 | 106,700.00 | 106,700.00 | -1.30% | 230,790 |
| Apr 29, 2026 | 107,100.00 | 108,900.00 | 106,300.00 | 108,100.00 | 108,100.00 | 1.22% | 218,916 |
| Apr 28, 2026 | 105,300.00 | 107,700.00 | 105,000.00 | 106,800.00 | 106,800.00 | 0.66% | 155,577 |
| Apr 27, 2026 | 108,300.00 | 108,800.00 | 105,900.00 | 106,100.00 | 106,100.00 | 0.66% | 156,217 |
| Apr 24, 2026 | 103,400.00 | 105,400.00 | 102,600.00 | 105,400.00 | 105,400.00 | 1.93% | 170,122 |
| Apr 23, 2026 | 103,500.00 | 104,500.00 | 102,200.00 | 103,400.00 | 103,400.00 | 0.88% | 171,829 |
| Apr 22, 2026 | 101,000.00 | 103,800.00 | 100,300.00 | 102,500.00 | 102,500.00 | 0.79% | 163,938 |
| Apr 21, 2026 | 102,500.00 | 103,600.00 | 101,000.00 | 101,700.00 | 101,700.00 | -0.78% | 126,592 |
| Apr 20, 2026 | 102,200.00 | 104,100.00 | 101,100.00 | 102,500.00 | 102,500.00 | 0.79% | 123,902 |
| Apr 17, 2026 | 103,100.00 | 104,200.00 | 101,000.00 | 101,700.00 | 101,700.00 | -1.74% | 123,025 |
| Apr 16, 2026 | 98,000.00 | 103,600.00 | 97,600.00 | 103,500.00 | 103,500.00 | 5.94% | 305,931 |
| Apr 15, 2026 | 98,600.00 | 99,200.00 | 96,000.00 | 97,700.00 | 97,700.00 | 0.10% | 195,603 |
| Apr 14, 2026 | 93,100.00 | 98,000.00 | 93,100.00 | 97,600.00 | 97,600.00 | 5.40% | 240,234 |
| Apr 13, 2026 | 92,700.00 | 93,300.00 | 91,500.00 | 92,600.00 | 92,600.00 | -1.91% | 207,420 |
| Apr 10, 2026 | 95,000.00 | 95,400.00 | 93,900.00 | 94,400.00 | 94,400.00 | -0.11% | 143,246 |
| Apr 9, 2026 | 93,600.00 | 95,400.00 | 92,700.00 | 94,500.00 | 94,500.00 | 0.85% | 253,433 |
| Apr 8, 2026 | 94,400.00 | 95,500.00 | 92,800.00 | 93,700.00 | 93,700.00 | 1.63% | 248,080 |
| Apr 7, 2026 | 90,800.00 | 95,300.00 | 90,800.00 | 92,200.00 | 92,200.00 | 1.21% | 168,379 |
| Apr 6, 2026 | 89,800.00 | 91,800.00 | 89,800.00 | 91,100.00 | 91,100.00 | 1.00% | 98,726 |
| Apr 3, 2026 | 92,000.00 | 92,000.00 | 89,200.00 | 90,200.00 | 90,200.00 | 0.11% | 105,299 |
| Apr 2, 2026 | 96,900.00 | 97,700.00 | 88,800.00 | 90,100.00 | 90,100.00 | -7.11% | 271,875 |
| Apr 1, 2026 | 97,600.00 | 97,800.00 | 94,700.00 | 97,000.00 | 97,000.00 | 1.36% | 207,414 |
| Mar 31, 2026 | 95,400.00 | 98,800.00 | 94,900.00 | 95,700.00 | 95,700.00 | -2.35% | 243,930 |
| Mar 30, 2026 | 97,000.00 | 99,300.00 | 96,500.00 | 98,000.00 | 95,494.89 | -2.00% | 179,425 |
| Mar 27, 2026 | 95,500.00 | 101,500.00 | 95,100.00 | 100,000.00 | 97,443.76 | 2.25% | 297,283 |
| Mar 26, 2026 | 98,600.00 | 99,200.00 | 96,900.00 | 97,800.00 | 95,300.00 | -0.71% | 142,620 |
| Mar 25, 2026 | 96,500.00 | 100,800.00 | 96,400.00 | 98,500.00 | 95,982.11 | 3.36% | 290,742 |
| Mar 24, 2026 | 98,100.00 | 98,800.00 | 93,000.00 | 95,300.00 | 92,863.91 | -0.10% | 387,870 |
| Mar 23, 2026 | 99,600.00 | 102,800.00 | 94,700.00 | 95,400.00 | 92,961.35 | -5.26% | 269,682 |
| Mar 20, 2026 | 95,100.00 | 103,900.00 | 95,100.00 | 100,700.00 | 98,125.87 | 6.67% | 399,263 |
| Mar 19, 2026 | 94,500.00 | 95,400.00 | 94,000.00 | 94,400.00 | 91,986.91 | -1.97% | 94,132 |
| Mar 18, 2026 | 96,200.00 | 97,700.00 | 95,700.00 | 96,300.00 | 93,838.34 | 1.16% | 169,684 |
| Mar 17, 2026 | 96,600.00 | 97,500.00 | 95,000.00 | 95,200.00 | 92,766.46 | 1.93% | 207,010 |
| Mar 16, 2026 | 93,800.00 | 95,900.00 | 91,500.00 | 93,400.00 | 91,012.47 | -0.32% | 243,477 |
| Mar 13, 2026 | 91,700.00 | 94,800.00 | 91,400.00 | 93,700.00 | 91,304.81 | -0.11% | 122,393 |
| Mar 12, 2026 | 95,600.00 | 95,800.00 | 92,900.00 | 93,800.00 | 91,402.25 | -2.29% | 303,006 |
| Mar 11, 2026 | 93,400.00 | 98,000.00 | 93,100.00 | 96,000.00 | 93,546.01 | 4.92% | 221,909 |