E-MART Inc. (KRX:139480)
South Korea · Delayed Price · Currency is KRW 82,400
-1,900 (-2.25%)
At close: Jun 30, 2026
E-MART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 84,800.00 | 84,900.00 | 81,700.00 | 82,400.00 | 82,400.00 | -2.25% | 146,426 |
| Jun 29, 2026 | 79,600.00 | 84,600.00 | 79,600.00 | 84,300.00 | 84,300.00 | 6.04% | 162,870 |
| Jun 26, 2026 | 81,400.00 | 81,400.00 | 76,400.00 | 79,500.00 | 79,500.00 | -1.36% | 158,514 |
| Jun 25, 2026 | 81,700.00 | 83,200.00 | 80,100.00 | 80,600.00 | 80,600.00 | 0.25% | 105,651 |
| Jun 24, 2026 | 81,500.00 | 82,500.00 | 79,000.00 | 80,400.00 | 80,400.00 | -1.23% | 156,105 |
| Jun 23, 2026 | 82,500.00 | 85,100.00 | 81,000.00 | 81,400.00 | 81,400.00 | -1.33% | 156,812 |
| Jun 22, 2026 | 85,000.00 | 86,100.00 | 82,500.00 | 82,500.00 | 82,500.00 | -4.51% | 131,028 |
| Jun 19, 2026 | 87,600.00 | 88,000.00 | 84,000.00 | 86,400.00 | 86,400.00 | -1.26% | 164,955 |
| Jun 18, 2026 | 88,900.00 | 89,300.00 | 87,000.00 | 87,500.00 | 87,500.00 | -1.57% | 106,538 |
| Jun 17, 2026 | 91,800.00 | 91,800.00 | 88,700.00 | 88,900.00 | 88,900.00 | -2.31% | 158,778 |
| Jun 16, 2026 | 90,800.00 | 92,200.00 | 89,700.00 | 91,000.00 | 91,000.00 | 0.89% | 123,589 |
| Jun 15, 2026 | 90,500.00 | 92,600.00 | 89,400.00 | 90,200.00 | 90,200.00 | 1.81% | 127,562 |
| Jun 12, 2026 | 90,900.00 | 93,500.00 | 87,900.00 | 88,600.00 | 88,600.00 | 0.23% | 213,576 |
| Jun 11, 2026 | 87,800.00 | 89,500.00 | 85,000.00 | 88,400.00 | 88,400.00 | 1.03% | 262,727 |
| Jun 10, 2026 | 86,300.00 | 88,900.00 | 84,600.00 | 87,500.00 | 87,500.00 | 0.23% | 154,715 |
| Jun 9, 2026 | 84,700.00 | 88,100.00 | 83,800.00 | 87,300.00 | 87,300.00 | 3.93% | 178,421 |
| Jun 8, 2026 | 84,500.00 | 86,000.00 | 83,100.00 | 84,000.00 | 84,000.00 | -5.83% | 192,614 |
| Jun 5, 2026 | 93,900.00 | 94,000.00 | 88,500.00 | 89,200.00 | 89,200.00 | -5.81% | 198,590 |
| Jun 4, 2026 | 91,000.00 | 95,500.00 | 89,700.00 | 94,700.00 | 94,700.00 | 7.13% | 364,043 |
| Jun 2, 2026 | 87,600.00 | 88,500.00 | 85,400.00 | 88,400.00 | 88,400.00 | 0.80% | 164,454 |
| Jun 1, 2026 | 85,300.00 | 88,500.00 | 82,600.00 | 87,700.00 | 87,700.00 | 1.86% | 243,886 |
| May 29, 2026 | 87,200.00 | 88,000.00 | 85,500.00 | 86,100.00 | 86,100.00 | -1.15% | 217,598 |
| May 28, 2026 | 88,800.00 | 89,400.00 | 84,400.00 | 87,100.00 | 87,100.00 | -1.14% | 259,168 |
| May 27, 2026 | 92,800.00 | 92,800.00 | 87,300.00 | 88,100.00 | 88,100.00 | -4.96% | 304,927 |
| May 26, 2026 | 91,700.00 | 95,000.00 | 90,400.00 | 92,700.00 | 92,700.00 | 2.43% | 308,156 |
| May 22, 2026 | 92,800.00 | 93,300.00 | 89,300.00 | 90,500.00 | 90,500.00 | -3.52% | 301,845 |
| May 21, 2026 | 89,700.00 | 93,900.00 | 86,600.00 | 93,800.00 | 93,800.00 | 5.99% | 315,241 |
| 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 |