E-MART Inc. (KRX:139480)
South Korea
· Delayed Price · Currency is KRW 82,300
-700 (-0.84%)
At close: Dec 5, 2025
E-MART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 74,600.00 | 75,900.00 | 73,900.00 | 74,800.00 | 74,800.00 | 0.13% | 187,083 |
| Oct 1, 2025 | 75,700.00 | 75,800.00 | 74,200.00 | 74,700.00 | 74,700.00 | -1.06% | 99,280 |
| Sep 30, 2025 | 75,100.00 | 75,900.00 | 74,600.00 | 75,500.00 | 75,500.00 | 0.53% | 111,377 |
| Sep 29, 2025 | 75,700.00 | 76,400.00 | 75,000.00 | 75,100.00 | 75,100.00 | -0.27% | 113,709 |
| Sep 26, 2025 | 76,200.00 | 76,600.00 | 74,700.00 | 75,300.00 | 75,300.00 | -2.08% | 138,093 |
| Sep 25, 2025 | 76,200.00 | 76,900.00 | 75,300.00 | 76,900.00 | 76,900.00 | 0.26% | 158,813 |
| Sep 24, 2025 | 77,300.00 | 77,400.00 | 75,700.00 | 76,700.00 | 76,700.00 | -0.65% | 110,871 |
| Sep 23, 2025 | 77,000.00 | 77,300.00 | 75,800.00 | 77,200.00 | 77,200.00 | -0.26% | 173,743 |
| Sep 22, 2025 | 78,500.00 | 78,500.00 | 77,000.00 | 77,400.00 | 77,400.00 | -1.40% | 148,090 |
| Sep 19, 2025 | 80,600.00 | 80,700.00 | 78,400.00 | 78,500.00 | 78,500.00 | -2.12% | 124,037 |
| Sep 18, 2025 | 78,400.00 | 80,300.00 | 78,200.00 | 80,200.00 | 80,200.00 | 2.17% | 211,182 |
| Sep 17, 2025 | 77,500.00 | 78,700.00 | 77,000.00 | 78,500.00 | 78,500.00 | 1.42% | 125,738 |
| Sep 16, 2025 | 77,900.00 | 78,200.00 | 77,200.00 | 77,400.00 | 77,400.00 | -0.64% | 121,900 |
| Sep 15, 2025 | 76,900.00 | 78,700.00 | 76,900.00 | 77,900.00 | 77,900.00 | 1.30% | 128,374 |
| Sep 12, 2025 | 76,800.00 | 77,500.00 | 76,500.00 | 76,900.00 | 76,900.00 | 0.26% | 115,014 |
| Sep 11, 2025 | 77,000.00 | 77,200.00 | 75,700.00 | 76,700.00 | 76,700.00 | -0.39% | 183,282 |
| Sep 10, 2025 | 77,000.00 | 77,400.00 | 76,500.00 | 77,000.00 | 77,000.00 | -0.52% | 130,146 |
| Sep 9, 2025 | 77,000.00 | 77,400.00 | 76,000.00 | 77,400.00 | 77,400.00 | 1.04% | 119,341 |
| Sep 8, 2025 | 78,500.00 | 78,500.00 | 76,000.00 | 76,600.00 | 76,600.00 | -1.79% | 130,213 |
| Sep 5, 2025 | 77,000.00 | 78,200.00 | 75,900.00 | 78,000.00 | 78,000.00 | 1.04% | 206,917 |
| Sep 4, 2025 | 74,000.00 | 77,300.00 | 73,600.00 | 77,200.00 | 77,200.00 | 4.32% | 297,568 |
| Sep 3, 2025 | 71,800.00 | 75,000.00 | 71,400.00 | 74,000.00 | 74,000.00 | 3.35% | 290,942 |
| Sep 2, 2025 | 71,600.00 | 71,900.00 | 70,700.00 | 71,600.00 | 71,600.00 | 0.14% | 138,050 |
| Sep 1, 2025 | 72,100.00 | 72,200.00 | 71,100.00 | 71,500.00 | 71,500.00 | - | 117,825 |
| Aug 29, 2025 | 72,800.00 | 73,200.00 | 71,100.00 | 71,500.00 | 71,500.00 | -1.65% | 189,206 |
| Aug 28, 2025 | 72,200.00 | 73,000.00 | 71,600.00 | 72,700.00 | 72,700.00 | 0.55% | 178,870 |
| Aug 27, 2025 | 74,400.00 | 74,400.00 | 72,000.00 | 72,300.00 | 72,300.00 | -2.30% | 286,975 |
| Aug 26, 2025 | 75,900.00 | 76,200.00 | 73,600.00 | 74,000.00 | 74,000.00 | -2.76% | 269,408 |
| Aug 25, 2025 | 75,700.00 | 76,700.00 | 75,700.00 | 76,100.00 | 76,100.00 | 0.53% | 105,387 |
| Aug 22, 2025 | 76,300.00 | 77,200.00 | 75,400.00 | 75,700.00 | 75,700.00 | -1.17% | 157,492 |
| Aug 21, 2025 | 77,100.00 | 77,500.00 | 76,400.00 | 76,600.00 | 76,600.00 | -0.39% | 109,667 |
| Aug 20, 2025 | 76,800.00 | 77,000.00 | 75,400.00 | 76,900.00 | 76,900.00 | 0.65% | 118,117 |
| Aug 19, 2025 | 77,700.00 | 77,800.00 | 76,100.00 | 76,400.00 | 76,400.00 | -1.67% | 186,916 |
| Aug 18, 2025 | 78,500.00 | 79,200.00 | 77,200.00 | 77,700.00 | 77,700.00 | -1.02% | 125,150 |
| Aug 14, 2025 | 79,400.00 | 80,200.00 | 78,000.00 | 78,500.00 | 78,500.00 | -1.13% | 187,673 |
| Aug 13, 2025 | 80,600.00 | 80,700.00 | 78,000.00 | 79,400.00 | 79,400.00 | -0.75% | 189,898 |
| Aug 12, 2025 | 86,700.00 | 87,800.00 | 79,000.00 | 80,000.00 | 80,000.00 | -8.26% | 533,249 |
| Aug 11, 2025 | 89,700.00 | 89,700.00 | 86,900.00 | 87,200.00 | 87,200.00 | -2.68% | 114,470 |
| Aug 8, 2025 | 90,400.00 | 90,400.00 | 89,200.00 | 89,600.00 | 89,600.00 | -0.88% | 60,006 |
| Aug 7, 2025 | 89,000.00 | 90,400.00 | 88,100.00 | 90,400.00 | 90,400.00 | 1.46% | 73,415 |
| Aug 6, 2025 | 87,700.00 | 89,200.00 | 87,700.00 | 89,100.00 | 89,100.00 | 0.45% | 105,767 |
| Aug 5, 2025 | 88,300.00 | 89,400.00 | 87,700.00 | 88,700.00 | 88,700.00 | 0.80% | 59,962 |
| Aug 4, 2025 | 86,500.00 | 89,300.00 | 86,400.00 | 88,000.00 | 88,000.00 | 1.03% | 65,514 |
| Aug 1, 2025 | 88,500.00 | 89,000.00 | 86,400.00 | 87,100.00 | 87,100.00 | -2.46% | 130,890 |
| Jul 31, 2025 | 89,500.00 | 90,700.00 | 88,800.00 | 89,300.00 | 89,300.00 | -0.78% | 82,465 |
| Jul 30, 2025 | 89,600.00 | 90,800.00 | 88,600.00 | 90,000.00 | 90,000.00 | 0.67% | 86,617 |
| Jul 29, 2025 | 88,200.00 | 89,600.00 | 88,100.00 | 89,400.00 | 89,400.00 | 0.56% | 81,827 |
| Jul 28, 2025 | 89,500.00 | 89,600.00 | 88,600.00 | 88,900.00 | 88,900.00 | -0.45% | 84,635 |
| Jul 25, 2025 | 89,100.00 | 90,100.00 | 88,300.00 | 89,300.00 | 89,300.00 | - | 90,473 |
| Jul 24, 2025 | 92,600.00 | 93,300.00 | 88,900.00 | 89,300.00 | 89,300.00 | -3.25% | 204,981 |
| Jul 23, 2025 | 94,700.00 | 94,900.00 | 92,100.00 | 92,300.00 | 92,300.00 | -1.60% | 79,222 |
| Jul 22, 2025 | 94,700.00 | 95,200.00 | 93,500.00 | 93,800.00 | 93,800.00 | -1.47% | 97,650 |
| Jul 21, 2025 | 95,400.00 | 96,100.00 | 94,300.00 | 95,200.00 | 95,200.00 | -0.21% | 111,267 |
| Jul 18, 2025 | 97,000.00 | 97,100.00 | 94,000.00 | 95,400.00 | 95,400.00 | -1.65% | 107,412 |
| Jul 17, 2025 | 97,100.00 | 98,000.00 | 95,100.00 | 97,000.00 | 97,000.00 | - | 105,084 |
| Jul 16, 2025 | 98,500.00 | 99,800.00 | 96,500.00 | 97,000.00 | 97,000.00 | -2.41% | 127,707 |
| Jul 15, 2025 | 100,000.00 | 100,600.00 | 98,200.00 | 99,400.00 | 99,400.00 | 0.30% | 122,796 |
| Jul 14, 2025 | 96,700.00 | 100,000.00 | 96,400.00 | 99,100.00 | 99,100.00 | 3.01% | 171,719 |
| Jul 11, 2025 | 98,200.00 | 99,100.00 | 96,100.00 | 96,200.00 | 96,200.00 | -2.24% | 152,700 |