E-MART Inc. 139480
KRX · South Korea · Retail Trade
KRW 70,900.00-600.00 (-0.84%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 70,900.00 | -0.84% | KRW 71,600.00 | KRW 72,000.00 | KRW 70,400.00 | 68.95K |
| 2026-09-30 | KRW 71,500.00 | -0.69% | KRW 71,800.00 | KRW 72,400.00 | KRW 71,200.00 | 90.65K |
| 2026-09-29 | KRW 72,000.00 | -0.14% | KRW 72,200.00 | KRW 72,400.00 | KRW 71,100.00 | 52.34K |
| 2026-09-28 | KRW 72,100.00 | +0.98% | KRW 71,700.00 | KRW 72,300.00 | KRW 71,000.00 | 67.55K |
| 2026-09-23 | KRW 71,400.00 | -1.79% | KRW 73,000.00 | KRW 73,300.00 | KRW 71,300.00 | 99.31K |
| 2026-09-22 | KRW 72,700.00 | -0.55% | KRW 73,400.00 | KRW 73,700.00 | KRW 72,400.00 | 89.48K |
| 2026-09-21 | KRW 73,100.00 | -1.22% | KRW 73,700.00 | KRW 73,700.00 | KRW 72,800.00 | 68.72K |
| 2026-09-18 | KRW 74,000.00 | +1.37% | KRW 73,600.00 | KRW 74,000.00 | KRW 73,000.00 | 102.91K |
| 2026-09-17 | KRW 73,000.00 | -0.41% | KRW 73,300.00 | KRW 73,900.00 | KRW 72,600.00 | 68.36K |
| 2026-09-16 | KRW 73,300.00 | -1.21% | KRW 74,200.00 | KRW 75,600.00 | KRW 72,800.00 | 100.97K |
| 2026-09-15 | KRW 74,200.00 | -1.07% | KRW 74,400.00 | KRW 75,600.00 | KRW 74,100.00 | 105.01K |
| 2026-09-14 | KRW 75,000.00 | +1.76% | KRW 73,100.00 | KRW 75,200.00 | KRW 73,100.00 | 117.73K |
| 2026-09-11 | KRW 73,700.00 | -0.27% | KRW 72,800.00 | KRW 74,300.00 | KRW 72,100.00 | 52.24K |
| 2026-09-10 | KRW 73,900.00 | -1.47% | KRW 74,500.00 | KRW 74,700.00 | KRW 72,500.00 | 176.88K |
| 2026-09-09 | KRW 75,000.00 | -1.19% | KRW 75,700.00 | KRW 75,700.00 | KRW 74,500.00 | 95.68K |
| 2026-09-08 | KRW 75,900.00 | +2.29% | KRW 74,800.00 | KRW 76,500.00 | KRW 74,600.00 | 135.98K |
| 2026-09-07 | KRW 74,200.00 | +0.95% | KRW 73,600.00 | KRW 74,400.00 | KRW 73,300.00 | 74.05K |
| 2026-09-04 | KRW 73,500.00 | -0.41% | KRW 74,000.00 | KRW 74,500.00 | KRW 73,200.00 | 88.26K |
| 2026-09-03 | KRW 73,800.00 | +1.23% | KRW 73,200.00 | KRW 74,400.00 | KRW 72,500.00 | 88.29K |
| 2026-09-02 | KRW 72,900.00 | -2.54% | KRW 73,900.00 | KRW 74,100.00 | KRW 72,900.00 | 73.33K |
| 2026-09-01 | KRW 74,800.00 | +0.67% | KRW 74,000.00 | KRW 75,000.00 | KRW 73,400.00 | 110.78K |
| 2026-08-31 | KRW 74,300.00 | -1.07% | KRW 75,100.00 | KRW 75,100.00 | KRW 73,600.00 | 68.10K |
| 2026-08-28 | KRW 75,100.00 | +1.49% | KRW 73,900.00 | KRW 75,400.00 | KRW 73,300.00 | 85.15K |
| 2026-08-27 | KRW 74,000.00 | -1.46% | KRW 75,500.00 | KRW 76,200.00 | KRW 73,700.00 | 89.12K |
| 2026-08-26 | KRW 75,100.00 | +3.16% | KRW 73,300.00 | KRW 75,200.00 | KRW 73,200.00 | 108.93K |
| 2026-08-25 | KRW 72,800.00 | +0.28% | KRW 72,000.00 | KRW 73,000.00 | KRW 71,500.00 | 103.39K |
| 2026-08-24 | KRW 72,600.00 | +0.97% | KRW 71,900.00 | KRW 73,100.00 | KRW 71,700.00 | 96.25K |
| 2026-08-21 | KRW 71,900.00 | -0.83% | KRW 72,000.00 | KRW 72,400.00 | KRW 70,800.00 | 121.40K |
| 2026-08-20 | KRW 72,500.00 | 0.00% | KRW 73,000.00 | KRW 73,900.00 | KRW 72,500.00 | 121.81K |
| 2026-08-19 | KRW 72,500.00 | -4.73% | KRW 75,400.00 | KRW 75,400.00 | KRW 72,300.00 | 213.58K |
| 2026-08-18 | KRW 76,100.00 | -3.55% | KRW 78,600.00 | KRW 78,700.00 | KRW 75,600.00 | 196.19K |
| 2026-08-14 | KRW 78,900.00 | +1.02% | KRW 78,300.00 | KRW 79,000.00 | KRW 76,500.00 | 124.60K |
| 2026-08-13 | KRW 78,100.00 | -2.25% | KRW 79,900.00 | KRW 80,800.00 | KRW 75,600.00 | 324.17K |
| 2026-08-12 | KRW 79,900.00 | -0.87% | KRW 80,700.00 | KRW 80,900.00 | KRW 79,700.00 | 94.69K |
| 2026-08-11 | KRW 80,600.00 | -1.47% | KRW 81,800.00 | KRW 82,800.00 | KRW 80,300.00 | 88.22K |
| 2026-08-10 | KRW 81,800.00 | +0.25% | KRW 81,600.00 | KRW 82,400.00 | KRW 80,300.00 | 111.37K |
| 2026-08-07 | KRW 81,600.00 | +0.25% | KRW 80,800.00 | KRW 83,100.00 | KRW 80,600.00 | 108.42K |
| 2026-08-06 | KRW 81,400.00 | +2.13% | KRW 79,700.00 | KRW 81,400.00 | KRW 79,000.00 | 90.01K |
| 2026-08-05 | KRW 79,700.00 | -0.50% | KRW 80,500.00 | KRW 81,600.00 | KRW 79,300.00 | 87.58K |
| 2026-08-04 | KRW 80,100.00 | +2.43% | KRW 77,800.00 | KRW 80,100.00 | KRW 77,100.00 | 89.89K |
| 2026-08-03 | KRW 78,200.00 | -2.01% | KRW 78,800.00 | KRW 79,200.00 | KRW 77,400.00 | 93.49K |
| 2026-07-31 | KRW 79,800.00 | +2.57% | KRW 79,500.00 | KRW 80,000.00 | KRW 77,600.00 | 124.22K |
| 2026-07-30 | KRW 77,800.00 | +0.91% | KRW 75,800.00 | KRW 79,900.00 | KRW 75,800.00 | 92.51K |
| 2026-07-29 | KRW 77,100.00 | -2.77% | KRW 79,600.00 | KRW 81,400.00 | KRW 75,100.00 | 174.66K |
| 2026-07-28 | KRW 79,300.00 | -4.11% | KRW 81,900.00 | KRW 82,300.00 | KRW 78,500.00 | 75.85K |
| 2026-07-27 | KRW 82,700.00 | +0.49% | KRW 82,700.00 | KRW 83,800.00 | KRW 81,800.00 | 52.71K |
| 2026-07-24 | KRW 82,300.00 | -1.32% | KRW 82,300.00 | KRW 84,100.00 | KRW 81,400.00 | 82.29K |
| 2026-07-23 | KRW 83,400.00 | +2.08% | KRW 82,200.00 | KRW 84,700.00 | KRW 82,100.00 | 80.25K |
| 2026-07-22 | KRW 81,700.00 | +2.25% | KRW 80,500.00 | KRW 83,300.00 | KRW 79,600.00 | 166.12K |
| 2026-07-21 | KRW 79,900.00 | +5.83% | KRW 75,800.00 | KRW 81,600.00 | KRW 75,700.00 | 160.12K |
| 2026-07-20 | KRW 75,500.00 | -5.27% | KRW 79,800.00 | KRW 79,800.00 | KRW 75,500.00 | 125.32K |
| 2026-07-16 | KRW 79,700.00 | +0.38% | KRW 79,200.00 | KRW 81,000.00 | KRW 78,600.00 | 121.46K |
| 2026-07-15 | KRW 79,400.00 | -1.12% | KRW 81,600.00 | KRW 82,900.00 | KRW 79,000.00 | 138.89K |
| 2026-07-14 | KRW 80,300.00 | -2.43% | KRW 83,100.00 | KRW 83,100.00 | KRW 79,600.00 | 100.27K |
| 2026-07-13 | KRW 82,300.00 | +0.61% | KRW 82,300.00 | KRW 85,500.00 | KRW 81,800.00 | 118.10K |
| 2026-07-10 | KRW 81,800.00 | +2.76% | KRW 80,100.00 | KRW 83,500.00 | KRW 80,100.00 | 98.00K |
| 2026-07-09 | KRW 79,600.00 | -1.85% | KRW 81,000.00 | KRW 81,900.00 | KRW 77,900.00 | 158.77K |
| 2026-07-08 | KRW 81,100.00 | -4.25% | KRW 83,500.00 | KRW 84,300.00 | KRW 79,600.00 | 153.67K |
| 2026-07-07 | KRW 84,700.00 | -0.47% | KRW 84,000.00 | KRW 86,100.00 | KRW 83,100.00 | 85.38K |
| 2026-07-06 | KRW 85,100.00 | +1.92% | KRW 84,700.00 | KRW 87,500.00 | KRW 83,900.00 | 92.83K |
| 2026-07-03 | KRW 83,500.00 | 0.00% | KRW 83,300.00 | KRW 86,400.00 | KRW 81,100.00 | 161.94K |
| 2026-07-02 | KRW 83,500.00 | +1.33% | KRW 83,200.00 | KRW 85,700.00 | KRW 80,500.00 | 110.54K |
| 2026-07-01 | KRW 82,400.00 | 0.00% | KRW 83,800.00 | KRW 84,600.00 | KRW 81,700.00 | 99.28K |
| 2026-06-30 | KRW 82,400.00 | -2.25% | KRW 84,800.00 | KRW 84,900.00 | KRW 81,700.00 | 146.43K |
| 2026-06-29 | KRW 84,300.00 | +6.04% | KRW 79,600.00 | KRW 84,600.00 | KRW 79,600.00 | 162.87K |
| 2026-06-26 | KRW 79,500.00 | -1.36% | KRW 81,400.00 | KRW 81,400.00 | KRW 76,400.00 | 158.52K |
| 2026-06-25 | KRW 80,600.00 | +0.25% | KRW 81,700.00 | KRW 83,200.00 | KRW 80,100.00 | 105.75K |
| 2026-06-24 | KRW 80,400.00 | -1.23% | KRW 81,500.00 | KRW 82,500.00 | KRW 79,000.00 | 156.11K |
| 2026-06-23 | KRW 81,400.00 | -1.33% | KRW 82,500.00 | KRW 85,100.00 | KRW 81,000.00 | 156.81K |
| 2026-06-22 | KRW 82,500.00 | -4.51% | KRW 85,000.00 | KRW 86,100.00 | KRW 82,500.00 | 131.03K |
| 2026-06-19 | KRW 86,400.00 | -1.26% | KRW 87,600.00 | KRW 88,000.00 | KRW 84,000.00 | 164.96K |
| 2026-06-18 | KRW 87,500.00 | -1.57% | KRW 88,900.00 | KRW 89,300.00 | KRW 87,000.00 | 106.54K |
| 2026-06-17 | KRW 88,900.00 | -2.31% | KRW 91,800.00 | KRW 91,800.00 | KRW 88,700.00 | 158.78K |
| 2026-06-16 | KRW 91,000.00 | +0.89% | KRW 90,800.00 | KRW 92,200.00 | KRW 89,700.00 | 123.59K |
| 2026-06-15 | KRW 90,200.00 | +1.81% | KRW 90,500.00 | KRW 92,600.00 | KRW 89,400.00 | 127.56K |
| 2026-06-12 | KRW 88,600.00 | +0.23% | KRW 90,900.00 | KRW 93,500.00 | KRW 87,900.00 | 213.58K |
| 2026-06-11 | KRW 88,400.00 | +1.03% | KRW 87,800.00 | KRW 89,500.00 | KRW 85,000.00 | 262.73K |
| 2026-06-10 | KRW 87,500.00 | +0.23% | KRW 86,300.00 | KRW 88,900.00 | KRW 84,600.00 | 154.71K |
| 2026-06-09 | KRW 87,300.00 | +3.93% | KRW 84,700.00 | KRW 88,100.00 | KRW 83,800.00 | 178.42K |
| 2026-06-08 | KRW 84,000.00 | -5.83% | KRW 84,500.00 | KRW 86,000.00 | KRW 83,100.00 | 192.61K |
| 2026-06-05 | KRW 89,200.00 | -5.81% | KRW 93,900.00 | KRW 94,000.00 | KRW 88,500.00 | 198.59K |
| 2026-06-04 | KRW 94,700.00 | +7.13% | KRW 91,000.00 | KRW 95,500.00 | KRW 89,700.00 | 364.04K |
| 2026-06-02 | KRW 88,400.00 | +0.80% | KRW 87,600.00 | KRW 88,500.00 | KRW 85,400.00 | 164.45K |
| 2026-06-01 | KRW 87,700.00 | +1.86% | KRW 85,300.00 | KRW 88,500.00 | KRW 82,600.00 | 243.89K |
| 2026-05-29 | KRW 86,100.00 | -1.15% | KRW 87,200.00 | KRW 88,000.00 | KRW 85,500.00 | 217.60K |
| 2026-05-28 | KRW 87,100.00 | -1.14% | KRW 88,800.00 | KRW 89,400.00 | KRW 84,400.00 | 259.17K |
| 2026-05-27 | KRW 88,100.00 | -4.96% | KRW 92,800.00 | KRW 92,800.00 | KRW 87,300.00 | 304.93K |
| 2026-05-26 | KRW 92,700.00 | +2.43% | KRW 91,700.00 | KRW 95,000.00 | KRW 90,400.00 | 308.16K |
| 2026-05-22 | KRW 90,500.00 | -3.52% | KRW 92,800.00 | KRW 93,300.00 | KRW 89,300.00 | 301.88K |
| 2026-05-21 | KRW 93,800.00 | +5.99% | KRW 89,700.00 | KRW 93,900.00 | KRW 86,600.00 | 315.24K |