E-MART Inc. (KRX:139480)
South Korea
· Delayed Price · Currency is KRW 92,400
-200 (-0.22%)
Mar 9, 2026, 3:30 PM KST
E-MART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 88,100.00 | 92,900.00 | 86,900.00 | 92,400.00 | 92,400.00 | -0.22% | 196,980 |
| Mar 6, 2026 | 90,000.00 | 94,000.00 | 90,000.00 | 92,600.00 | 92,600.00 | 1.31% | 171,442 |
| Mar 5, 2026 | 93,200.00 | 95,200.00 | 91,400.00 | 91,400.00 | 91,400.00 | 3.04% | 266,952 |
| Mar 4, 2026 | 96,200.00 | 97,000.00 | 88,600.00 | 88,700.00 | 88,700.00 | -12.00% | 428,980 |
| Mar 3, 2026 | 103,500.00 | 105,900.00 | 100,600.00 | 100,800.00 | 100,800.00 | -4.00% | 303,018 |
| Feb 27, 2026 | 106,300.00 | 107,700.00 | 104,800.00 | 105,000.00 | 105,000.00 | -1.32% | 284,045 |
| Feb 26, 2026 | 108,700.00 | 109,300.00 | 105,900.00 | 106,400.00 | 106,400.00 | -2.03% | 284,603 |
| Feb 25, 2026 | 108,600.00 | 109,900.00 | 108,300.00 | 108,600.00 | 108,600.00 | 0.37% | 333,576 |
| Feb 24, 2026 | 112,700.00 | 113,400.00 | 107,600.00 | 108,200.00 | 108,200.00 | -3.74% | 463,792 |
| Feb 23, 2026 | 111,300.00 | 114,500.00 | 110,800.00 | 112,400.00 | 112,400.00 | 1.54% | 369,555 |
| Feb 20, 2026 | 112,600.00 | 114,200.00 | 110,300.00 | 110,700.00 | 110,700.00 | -0.72% | 298,737 |
| Feb 19, 2026 | 111,300.00 | 112,300.00 | 107,800.00 | 111,500.00 | 111,500.00 | 0.18% | 452,232 |
| Feb 13, 2026 | 118,500.00 | 118,600.00 | 111,300.00 | 111,300.00 | 111,300.00 | -5.36% | 755,487 |
| Feb 12, 2026 | 129,700.00 | 129,900.00 | 115,500.00 | 117,600.00 | 117,600.00 | -7.84% | 1,354,873 |
| Feb 11, 2026 | 123,500.00 | 136,400.00 | 118,300.00 | 127,600.00 | 127,600.00 | 8.50% | 2,278,632 |
| Feb 10, 2026 | 109,500.00 | 121,000.00 | 108,000.00 | 117,600.00 | 117,600.00 | 9.50% | 1,723,984 |
| Feb 9, 2026 | 110,200.00 | 116,400.00 | 106,800.00 | 107,400.00 | 107,400.00 | 5.09% | 763,834 |
| Feb 6, 2026 | 118,100.00 | 119,800.00 | 100,800.00 | 102,200.00 | 102,200.00 | -1.35% | 1,496,343 |
| Feb 5, 2026 | 103,000.00 | 112,200.00 | 99,100.00 | 103,600.00 | 103,600.00 | 9.51% | 1,431,324 |
| Feb 4, 2026 | 92,000.00 | 95,600.00 | 91,800.00 | 94,600.00 | 94,600.00 | 2.94% | 259,291 |
| Feb 3, 2026 | 90,000.00 | 92,000.00 | 89,100.00 | 91,900.00 | 91,900.00 | 4.08% | 261,312 |
| Feb 2, 2026 | 91,500.00 | 91,500.00 | 87,900.00 | 88,300.00 | 88,300.00 | -2.97% | 190,832 |
| Jan 30, 2026 | 89,000.00 | 92,500.00 | 88,900.00 | 91,000.00 | 91,000.00 | 1.45% | 244,326 |
| Jan 29, 2026 | 88,700.00 | 90,100.00 | 86,900.00 | 89,700.00 | 89,700.00 | 1.24% | 194,282 |
| Jan 28, 2026 | 89,000.00 | 89,200.00 | 88,000.00 | 88,600.00 | 88,600.00 | -0.34% | 149,250 |
| Jan 27, 2026 | 87,700.00 | 89,500.00 | 86,600.00 | 88,900.00 | 88,900.00 | 2.18% | 193,003 |
| Jan 26, 2026 | 88,300.00 | 90,500.00 | 86,900.00 | 87,000.00 | 87,000.00 | -0.23% | 191,523 |
| Jan 23, 2026 | 86,300.00 | 87,700.00 | 85,900.00 | 87,200.00 | 87,200.00 | 1.40% | 142,189 |
| Jan 22, 2026 | 84,100.00 | 86,800.00 | 83,800.00 | 86,000.00 | 86,000.00 | 2.26% | 174,715 |
| Jan 21, 2026 | 83,000.00 | 84,600.00 | 82,500.00 | 84,100.00 | 84,100.00 | 0.12% | 122,159 |
| Jan 20, 2026 | 82,400.00 | 84,600.00 | 82,300.00 | 84,000.00 | 84,000.00 | 2.19% | 184,850 |
| Jan 19, 2026 | 83,700.00 | 83,800.00 | 82,100.00 | 82,200.00 | 82,200.00 | -1.56% | 145,060 |
| Jan 16, 2026 | 82,800.00 | 85,000.00 | 82,700.00 | 83,500.00 | 83,500.00 | 1.09% | 221,249 |
| Jan 15, 2026 | 82,000.00 | 83,500.00 | 81,800.00 | 82,600.00 | 82,600.00 | 1.10% | 182,648 |
| Jan 14, 2026 | 82,100.00 | 82,900.00 | 81,000.00 | 81,700.00 | 81,700.00 | -0.12% | 197,200 |
| Jan 13, 2026 | 82,700.00 | 82,700.00 | 81,000.00 | 81,800.00 | 81,800.00 | 0.37% | 140,704 |
| Jan 12, 2026 | 82,500.00 | 83,100.00 | 80,200.00 | 81,500.00 | 81,500.00 | -0.37% | 240,622 |
| Jan 9, 2026 | 81,500.00 | 82,600.00 | 80,800.00 | 81,800.00 | 81,800.00 | 1.36% | 132,114 |
| Jan 8, 2026 | 84,300.00 | 84,400.00 | 80,000.00 | 80,700.00 | 80,700.00 | -4.27% | 286,048 |
| Jan 7, 2026 | 83,000.00 | 84,400.00 | 81,700.00 | 84,300.00 | 84,300.00 | 1.08% | 172,401 |
| Jan 6, 2026 | 83,700.00 | 84,500.00 | 83,000.00 | 83,400.00 | 83,400.00 | 1.09% | 180,785 |
| Jan 5, 2026 | 80,900.00 | 83,500.00 | 79,400.00 | 82,500.00 | 82,500.00 | 2.87% | 187,843 |
| Jan 2, 2026 | 81,900.00 | 82,000.00 | 79,600.00 | 80,200.00 | 80,200.00 | -1.35% | 162,536 |
| Dec 30, 2025 | 82,400.00 | 82,700.00 | 80,500.00 | 81,300.00 | 81,300.00 | -1.33% | 236,454 |
| Dec 29, 2025 | 82,700.00 | 83,900.00 | 81,800.00 | 82,400.00 | 82,400.00 | -0.84% | 107,172 |
| Dec 26, 2025 | 85,600.00 | 86,000.00 | 83,000.00 | 83,100.00 | 83,100.00 | -2.46% | 123,163 |
| Dec 24, 2025 | 85,600.00 | 86,800.00 | 85,000.00 | 85,200.00 | 85,200.00 | -0.12% | 101,924 |
| Dec 23, 2025 | 87,200.00 | 87,800.00 | 84,700.00 | 85,300.00 | 85,300.00 | -1.73% | 186,009 |
| Dec 22, 2025 | 86,300.00 | 86,900.00 | 84,900.00 | 86,800.00 | 86,800.00 | 1.52% | 123,787 |
| Dec 19, 2025 | 90,000.00 | 90,200.00 | 84,600.00 | 85,500.00 | 85,500.00 | -4.15% | 300,014 |
| Dec 18, 2025 | 90,400.00 | 92,800.00 | 89,200.00 | 89,200.00 | 89,200.00 | - | 337,698 |
| Dec 17, 2025 | 91,700.00 | 93,500.00 | 88,400.00 | 89,200.00 | 89,200.00 | -1.87% | 314,843 |
| Dec 16, 2025 | 91,300.00 | 94,300.00 | 90,500.00 | 90,900.00 | 90,900.00 | 1.68% | 509,572 |
| Dec 15, 2025 | 81,900.00 | 93,400.00 | 81,200.00 | 89,400.00 | 89,400.00 | 8.76% | 826,395 |
| Dec 12, 2025 | 79,800.00 | 82,300.00 | 79,000.00 | 82,200.00 | 82,200.00 | 3.92% | 189,775 |
| Dec 11, 2025 | 81,100.00 | 81,100.00 | 78,300.00 | 79,100.00 | 79,100.00 | -1.86% | 268,686 |
| Dec 10, 2025 | 82,300.00 | 82,400.00 | 80,550.00 | 80,600.00 | 80,600.00 | -2.07% | 116,742 |
| Dec 9, 2025 | 82,400.00 | 82,900.00 | 81,700.00 | 82,300.00 | 82,300.00 | 0.24% | 118,333 |
| Dec 8, 2025 | 81,900.00 | 82,900.00 | 81,500.00 | 82,100.00 | 82,100.00 | -0.24% | 91,549 |
| Dec 5, 2025 | 82,300.00 | 83,000.00 | 81,100.00 | 82,300.00 | 82,300.00 | -0.84% | 89,804 |
| Dec 4, 2025 | 83,100.00 | 84,600.00 | 82,500.00 | 83,000.00 | 83,000.00 | -0.12% | 130,410 |
| Dec 3, 2025 | 82,300.00 | 85,100.00 | 82,100.00 | 83,100.00 | 83,100.00 | 1.09% | 236,225 |
| Dec 2, 2025 | 80,700.00 | 83,100.00 | 79,400.00 | 82,200.00 | 82,200.00 | 2.88% | 278,064 |
| Dec 1, 2025 | 79,400.00 | 81,400.00 | 79,300.00 | 79,900.00 | 79,900.00 | 2.17% | 150,160 |
| Nov 28, 2025 | 78,600.00 | 78,900.00 | 77,900.00 | 78,200.00 | 78,200.00 | - | 88,402 |
| Nov 27, 2025 | 79,100.00 | 79,300.00 | 78,000.00 | 78,200.00 | 78,200.00 | -1.01% | 99,109 |
| Nov 26, 2025 | 79,600.00 | 79,600.00 | 78,300.00 | 79,000.00 | 79,000.00 | - | 111,386 |
| Nov 25, 2025 | 77,700.00 | 79,700.00 | 77,400.00 | 79,000.00 | 79,000.00 | 1.80% | 131,762 |
| Nov 24, 2025 | 80,200.00 | 80,400.00 | 77,400.00 | 77,600.00 | 77,600.00 | -3.00% | 129,799 |
| Nov 21, 2025 | 80,400.00 | 80,500.00 | 79,100.00 | 80,000.00 | 80,000.00 | -0.50% | 122,816 |
| Nov 20, 2025 | 79,700.00 | 80,900.00 | 78,800.00 | 80,400.00 | 80,400.00 | 1.26% | 179,616 |
| Nov 19, 2025 | 79,400.00 | 80,100.00 | 77,800.00 | 79,400.00 | 79,400.00 | -0.63% | 185,858 |
| Nov 18, 2025 | 78,800.00 | 81,100.00 | 78,600.00 | 79,900.00 | 79,900.00 | 0.50% | 285,101 |
| Nov 17, 2025 | 79,800.00 | 79,800.00 | 78,000.00 | 79,500.00 | 79,500.00 | 0.76% | 148,144 |
| Nov 14, 2025 | 78,500.00 | 80,900.00 | 77,900.00 | 78,900.00 | 78,900.00 | -0.13% | 182,060 |
| Nov 13, 2025 | 79,600.00 | 80,000.00 | 78,700.00 | 79,000.00 | 79,000.00 | -0.75% | 189,859 |
| Nov 12, 2025 | 78,600.00 | 80,400.00 | 78,200.00 | 79,600.00 | 79,600.00 | 3.51% | 285,058 |
| Nov 11, 2025 | 74,000.00 | 78,600.00 | 73,300.00 | 76,900.00 | 76,900.00 | 2.95% | 414,442 |
| Nov 10, 2025 | 72,400.00 | 74,900.00 | 72,200.00 | 74,700.00 | 74,700.00 | 3.61% | 114,400 |
| Nov 7, 2025 | 73,700.00 | 73,700.00 | 71,200.00 | 72,100.00 | 72,100.00 | -2.17% | 112,213 |
| Nov 6, 2025 | 71,800.00 | 74,100.00 | 70,700.00 | 73,700.00 | 73,700.00 | 3.51% | 206,946 |
| Nov 5, 2025 | 72,200.00 | 72,200.00 | 70,300.00 | 71,200.00 | 71,200.00 | -0.56% | 188,884 |
| Nov 4, 2025 | 71,500.00 | 72,500.00 | 71,000.00 | 71,600.00 | 71,600.00 | -0.28% | 160,672 |
| Nov 3, 2025 | 72,300.00 | 73,000.00 | 71,600.00 | 71,800.00 | 71,800.00 | -0.55% | 130,679 |
| Oct 31, 2025 | 73,400.00 | 73,500.00 | 72,000.00 | 72,200.00 | 72,200.00 | -1.63% | 134,357 |
| Oct 30, 2025 | 73,000.00 | 73,700.00 | 72,900.00 | 73,400.00 | 73,400.00 | - | 100,124 |
| Oct 29, 2025 | 74,700.00 | 74,700.00 | 72,900.00 | 73,400.00 | 73,400.00 | -1.61% | 172,183 |
| Oct 28, 2025 | 74,400.00 | 75,500.00 | 73,900.00 | 74,600.00 | 74,600.00 | 0.40% | 176,632 |
| Oct 27, 2025 | 73,900.00 | 74,500.00 | 73,600.00 | 74,300.00 | 74,300.00 | 0.41% | 111,380 |
| Oct 24, 2025 | 74,600.00 | 74,600.00 | 73,000.00 | 74,000.00 | 74,000.00 | 0.27% | 102,984 |
| Oct 23, 2025 | 74,900.00 | 75,000.00 | 73,800.00 | 73,800.00 | 73,800.00 | -2.12% | 133,197 |
| Oct 22, 2025 | 73,100.00 | 75,600.00 | 72,500.00 | 75,400.00 | 75,400.00 | 3.29% | 167,294 |
| Oct 21, 2025 | 73,200.00 | 73,700.00 | 72,700.00 | 73,000.00 | 73,000.00 | -0.27% | 110,313 |
| Oct 20, 2025 | 72,600.00 | 73,400.00 | 72,200.00 | 73,200.00 | 73,200.00 | 0.55% | 105,795 |
| Oct 17, 2025 | 72,900.00 | 73,200.00 | 72,000.00 | 72,800.00 | 72,800.00 | -0.95% | 120,379 |
| Oct 16, 2025 | 74,000.00 | 75,100.00 | 72,700.00 | 73,500.00 | 73,500.00 | -0.94% | 202,416 |
| Oct 15, 2025 | 74,300.00 | 75,200.00 | 73,900.00 | 74,200.00 | 74,200.00 | 0.41% | 137,600 |
| Oct 14, 2025 | 72,600.00 | 74,200.00 | 72,500.00 | 73,900.00 | 73,900.00 | 0.82% | 144,142 |
| Oct 13, 2025 | 73,000.00 | 73,300.00 | 71,800.00 | 73,300.00 | 73,300.00 | -0.68% | 119,368 |
| Oct 10, 2025 | 74,200.00 | 75,000.00 | 73,400.00 | 73,800.00 | 73,800.00 | -1.34% | 167,144 |