E-MART Inc. (KRX:139480)
South Korea · Delayed Price · Currency is KRW 80,700
-1,100 (-1.34%)
Last updated: Aug 11, 2026, 2:04 PM KST
E-MART Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 82,284 |
| 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% | 93,302 |
| Jul 13, 2026 | 82,300.00 | 85,500.00 | 81,800.00 | 82,300.00 | 82,300.00 | 0.61% | 118,104 |
| Jul 10, 2026 | 80,100.00 | 83,500.00 | 80,100.00 | 81,800.00 | 81,800.00 | 2.76% | 97,998 |
| Jul 9, 2026 | 81,000.00 | 81,900.00 | 77,900.00 | 79,600.00 | 79,600.00 | -1.85% | 158,767 |
| Jul 8, 2026 | 83,500.00 | 84,300.00 | 79,600.00 | 81,100.00 | 81,100.00 | -4.25% | 153,672 |
| Jul 7, 2026 | 84,000.00 | 86,100.00 | 83,100.00 | 84,700.00 | 84,700.00 | -0.47% | 85,377 |
| Jul 6, 2026 | 84,700.00 | 87,500.00 | 83,900.00 | 85,100.00 | 85,100.00 | 1.92% | 92,833 |
| Jul 3, 2026 | 83,300.00 | 86,400.00 | 81,100.00 | 83,500.00 | 83,500.00 | - | 161,935 |
| Jul 2, 2026 | 83,200.00 | 85,700.00 | 80,500.00 | 83,500.00 | 83,500.00 | 1.33% | 110,541 |
| Jul 1, 2026 | 83,800.00 | 84,600.00 | 81,700.00 | 82,400.00 | 82,400.00 | - | 99,279 |
| 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 |