E-MART Inc. (KRX:139480)
South Korea · Delayed Price · Currency is KRW 73,100
+3,800 (5.48%)
Oct 16, 2026, 3:30 PM KST
E-MART Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 69,400.00 | 75,300.00 | 69,400.00 | 73,100.00 | 73,100.00 | 5.48% | 249,701 |
| Oct 15, 2026 | 69,200.00 | 69,900.00 | 68,100.00 | 69,300.00 | 69,300.00 | -1.84% | 140,145 |
| Oct 14, 2026 | 72,800.00 | 73,500.00 | 70,100.00 | 70,600.00 | 70,600.00 | -2.62% | 141,831 |
| Oct 13, 2026 | 71,600.00 | 73,400.00 | 70,500.00 | 72,500.00 | 72,500.00 | 0.28% | 181,385 |
| Oct 12, 2026 | 70,600.00 | 73,300.00 | 70,300.00 | 72,300.00 | 72,300.00 | 3.29% | 158,611 |
| Oct 8, 2026 | 70,900.00 | 71,200.00 | 69,600.00 | 70,000.00 | 70,000.00 | -1.82% | 118,544 |
| Oct 7, 2026 | 71,900.00 | 72,000.00 | 71,100.00 | 71,300.00 | 71,300.00 | -0.70% | 66,690 |
| Oct 6, 2026 | 72,000.00 | 72,600.00 | 71,400.00 | 71,800.00 | 71,800.00 | -0.14% | 46,668 |
| Oct 2, 2026 | 71,200.00 | 72,000.00 | 70,500.00 | 71,900.00 | 71,900.00 | 1.41% | 72,917 |
| Oct 1, 2026 | 71,600.00 | 72,000.00 | 70,400.00 | 70,900.00 | 70,900.00 | -0.84% | 68,945 |
| Sep 30, 2026 | 71,800.00 | 72,400.00 | 71,200.00 | 71,500.00 | 71,500.00 | -0.69% | 90,645 |
| Sep 29, 2026 | 72,200.00 | 72,400.00 | 71,100.00 | 72,000.00 | 72,000.00 | -0.14% | 52,337 |
| Sep 28, 2026 | 71,700.00 | 72,300.00 | 71,000.00 | 72,100.00 | 72,100.00 | 0.98% | 67,550 |
| Sep 23, 2026 | 73,000.00 | 73,300.00 | 71,300.00 | 71,400.00 | 71,400.00 | -1.79% | 99,306 |
| Sep 22, 2026 | 73,400.00 | 73,700.00 | 72,400.00 | 72,700.00 | 72,700.00 | -0.55% | 89,482 |
| Sep 21, 2026 | 73,700.00 | 73,700.00 | 72,800.00 | 73,100.00 | 73,100.00 | -1.22% | 68,718 |
| Sep 18, 2026 | 73,600.00 | 74,000.00 | 73,000.00 | 74,000.00 | 74,000.00 | 1.37% | 102,910 |
| Sep 17, 2026 | 73,300.00 | 73,900.00 | 72,600.00 | 73,000.00 | 73,000.00 | -0.41% | 68,362 |
| Sep 16, 2026 | 74,200.00 | 75,600.00 | 72,800.00 | 73,300.00 | 73,300.00 | -1.21% | 100,968 |
| 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% | 117,729 |
| 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% | 135,983 |
| Sep 7, 2026 | 73,600.00 | 74,400.00 | 73,300.00 | 74,200.00 | 74,200.00 | 0.95% | 74,045 |
| 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 |