E-MART Inc. (KRX:139480)
South Korea
· Delayed Price · Currency is KRW 108,100
+1,300 (1.22%)
Apr 29, 2026, 3:30 PM KST
E-MART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 107,100.00 | 108,900.00 | 106,300.00 | 108,100.00 | 108,100.00 | 1.22% | 218,916 |
| Apr 28, 2026 | 105,300.00 | 107,700.00 | 105,000.00 | 106,800.00 | 106,800.00 | 0.66% | 155,577 |
| Apr 27, 2026 | 108,300.00 | 108,800.00 | 105,900.00 | 106,100.00 | 106,100.00 | 0.66% | 156,217 |
| Apr 24, 2026 | 103,400.00 | 105,400.00 | 102,600.00 | 105,400.00 | 105,400.00 | 1.93% | 170,120 |
| Apr 23, 2026 | 103,500.00 | 104,500.00 | 102,200.00 | 103,400.00 | 103,400.00 | 0.88% | 171,829 |
| Apr 22, 2026 | 101,000.00 | 103,800.00 | 100,300.00 | 102,500.00 | 102,500.00 | 0.79% | 163,938 |
| Apr 21, 2026 | 102,500.00 | 103,600.00 | 101,000.00 | 101,700.00 | 101,700.00 | -0.78% | 126,592 |
| Apr 20, 2026 | 102,200.00 | 104,100.00 | 101,100.00 | 102,500.00 | 102,500.00 | 0.79% | 123,902 |
| Apr 17, 2026 | 103,100.00 | 104,200.00 | 101,000.00 | 101,700.00 | 101,700.00 | -1.74% | 123,015 |
| Apr 16, 2026 | 98,000.00 | 103,600.00 | 97,600.00 | 103,500.00 | 103,500.00 | 5.94% | 305,931 |
| Apr 15, 2026 | 98,600.00 | 99,200.00 | 96,000.00 | 97,700.00 | 97,700.00 | 0.10% | 195,603 |
| Apr 14, 2026 | 93,100.00 | 98,000.00 | 93,100.00 | 97,600.00 | 97,600.00 | 5.40% | 240,234 |
| Apr 13, 2026 | 92,700.00 | 93,300.00 | 91,500.00 | 92,600.00 | 92,600.00 | -1.91% | 207,420 |
| Apr 10, 2026 | 95,000.00 | 95,400.00 | 93,900.00 | 94,400.00 | 94,400.00 | -0.11% | 143,246 |
| Apr 9, 2026 | 93,600.00 | 95,400.00 | 92,700.00 | 94,500.00 | 94,500.00 | 0.85% | 253,433 |
| Apr 8, 2026 | 94,400.00 | 95,500.00 | 92,800.00 | 93,700.00 | 93,700.00 | 1.63% | 248,080 |
| Apr 7, 2026 | 90,800.00 | 95,300.00 | 90,800.00 | 92,200.00 | 92,200.00 | 1.21% | 168,379 |
| Apr 6, 2026 | 89,800.00 | 91,800.00 | 89,800.00 | 91,100.00 | 91,100.00 | 1.00% | 98,726 |
| Apr 3, 2026 | 92,000.00 | 92,000.00 | 89,200.00 | 90,200.00 | 90,200.00 | 0.11% | 105,292 |
| Apr 2, 2026 | 96,900.00 | 97,700.00 | 88,800.00 | 90,100.00 | 90,100.00 | -7.11% | 271,875 |
| Apr 1, 2026 | 97,600.00 | 97,800.00 | 94,700.00 | 97,000.00 | 97,000.00 | 1.36% | 192,720 |
| Mar 31, 2026 | 95,400.00 | 98,800.00 | 94,900.00 | 95,700.00 | 95,700.00 | -2.35% | 243,930 |
| Mar 30, 2026 | 97,000.00 | 99,300.00 | 96,500.00 | 98,000.00 | 95,494.89 | -2.00% | 179,420 |
| Mar 27, 2026 | 95,500.00 | 101,500.00 | 95,100.00 | 100,000.00 | 97,443.76 | 2.25% | 297,283 |
| Mar 26, 2026 | 98,600.00 | 99,200.00 | 96,900.00 | 97,800.00 | 95,300.00 | -0.71% | 142,620 |
| Mar 25, 2026 | 96,500.00 | 100,800.00 | 96,400.00 | 98,500.00 | 95,982.11 | 3.36% | 290,742 |
| Mar 24, 2026 | 98,100.00 | 98,800.00 | 93,000.00 | 95,300.00 | 92,863.91 | -0.10% | 387,870 |
| Mar 23, 2026 | 99,600.00 | 102,800.00 | 94,700.00 | 95,400.00 | 92,961.35 | -5.26% | 269,682 |
| Mar 20, 2026 | 95,100.00 | 103,900.00 | 95,100.00 | 100,700.00 | 98,125.87 | 6.67% | 399,263 |
| Mar 19, 2026 | 94,500.00 | 95,400.00 | 94,000.00 | 94,400.00 | 91,986.91 | -1.97% | 94,132 |
| Mar 18, 2026 | 96,200.00 | 97,700.00 | 95,700.00 | 96,300.00 | 93,838.34 | 1.16% | 169,684 |
| Mar 17, 2026 | 96,600.00 | 97,500.00 | 95,000.00 | 95,200.00 | 92,766.46 | 1.93% | 207,010 |
| Mar 16, 2026 | 93,800.00 | 95,900.00 | 91,500.00 | 93,400.00 | 91,012.47 | -0.32% | 243,477 |
| Mar 13, 2026 | 91,700.00 | 94,800.00 | 91,400.00 | 93,700.00 | 91,304.81 | -0.11% | 122,393 |
| Mar 12, 2026 | 95,600.00 | 95,800.00 | 92,900.00 | 93,800.00 | 91,402.25 | -2.29% | 303,006 |
| Mar 11, 2026 | 93,400.00 | 98,000.00 | 93,100.00 | 96,000.00 | 93,546.01 | 4.92% | 221,909 |
| Mar 10, 2026 | 94,600.00 | 94,800.00 | 91,000.00 | 91,500.00 | 89,161.04 | -0.97% | 154,527 |
| Mar 9, 2026 | 88,100.00 | 92,900.00 | 86,900.00 | 92,400.00 | 90,038.04 | -0.22% | 196,980 |
| Mar 6, 2026 | 90,000.00 | 94,000.00 | 90,000.00 | 92,600.00 | 90,232.92 | 1.31% | 171,442 |
| Mar 5, 2026 | 93,200.00 | 95,200.00 | 91,400.00 | 91,400.00 | 89,063.60 | 3.04% | 266,952 |
| Mar 4, 2026 | 96,200.00 | 97,000.00 | 88,600.00 | 88,700.00 | 86,432.62 | -12.00% | 428,985 |
| Mar 3, 2026 | 103,500.00 | 105,900.00 | 100,600.00 | 100,800.00 | 98,223.31 | -4.00% | 303,046 |
| Feb 27, 2026 | 106,300.00 | 107,700.00 | 104,800.00 | 105,000.00 | 102,315.95 | -1.32% | 284,045 |
| Feb 26, 2026 | 108,700.00 | 109,300.00 | 105,900.00 | 106,400.00 | 103,680.16 | -2.03% | 284,603 |
| Feb 25, 2026 | 108,600.00 | 109,900.00 | 108,300.00 | 108,600.00 | 105,823.93 | 0.37% | 333,576 |
| Feb 24, 2026 | 112,700.00 | 113,400.00 | 107,600.00 | 108,200.00 | 105,434.15 | -3.74% | 463,797 |
| Feb 23, 2026 | 111,300.00 | 114,500.00 | 110,800.00 | 112,400.00 | 109,526.79 | 1.54% | 369,555 |
| Feb 20, 2026 | 112,600.00 | 114,200.00 | 110,300.00 | 110,700.00 | 107,870.25 | -0.72% | 298,737 |
| Feb 19, 2026 | 111,300.00 | 112,300.00 | 107,800.00 | 111,500.00 | 108,649.80 | 0.18% | 452,232 |
| Feb 13, 2026 | 118,500.00 | 118,600.00 | 111,300.00 | 111,300.00 | 108,454.91 | -5.36% | 755,487 |
| Feb 12, 2026 | 129,700.00 | 129,900.00 | 115,500.00 | 117,600.00 | 114,593.87 | -7.84% | 1,354,940 |
| Feb 11, 2026 | 123,500.00 | 136,400.00 | 118,300.00 | 127,600.00 | 124,338.24 | 8.50% | 2,285,240 |
| Feb 10, 2026 | 109,500.00 | 121,000.00 | 108,000.00 | 117,600.00 | 114,593.87 | 9.50% | 1,723,986 |
| Feb 9, 2026 | 110,200.00 | 116,400.00 | 106,800.00 | 107,400.00 | 104,654.60 | 5.09% | 763,834 |
| Feb 6, 2026 | 118,100.00 | 119,800.00 | 100,800.00 | 102,200.00 | 99,587.53 | -1.35% | 1,500,897 |
| Feb 5, 2026 | 103,000.00 | 112,200.00 | 99,100.00 | 103,600.00 | 100,951.74 | 9.51% | 1,433,024 |
| Feb 4, 2026 | 92,000.00 | 95,600.00 | 91,800.00 | 94,600.00 | 92,181.80 | 2.94% | 259,293 |
| Feb 3, 2026 | 90,000.00 | 92,000.00 | 89,100.00 | 91,900.00 | 89,550.82 | 4.08% | 261,312 |
| Feb 2, 2026 | 91,500.00 | 91,500.00 | 87,900.00 | 88,300.00 | 86,042.84 | -2.97% | 190,832 |
| Jan 30, 2026 | 89,000.00 | 92,500.00 | 88,900.00 | 91,000.00 | 88,673.82 | 1.45% | 244,326 |
| Jan 29, 2026 | 88,700.00 | 90,100.00 | 86,900.00 | 89,700.00 | 87,407.06 | 1.24% | 194,282 |
| Jan 28, 2026 | 89,000.00 | 89,200.00 | 88,000.00 | 88,600.00 | 86,335.17 | -0.34% | 149,250 |
| Jan 27, 2026 | 87,700.00 | 89,500.00 | 86,600.00 | 88,900.00 | 86,627.51 | 2.18% | 193,103 |
| Jan 26, 2026 | 88,300.00 | 90,500.00 | 86,900.00 | 87,000.00 | 84,776.07 | -0.23% | 191,523 |
| Jan 23, 2026 | 86,300.00 | 87,700.00 | 85,900.00 | 87,200.00 | 84,970.96 | 1.40% | 142,189 |
| Jan 22, 2026 | 84,100.00 | 86,800.00 | 83,800.00 | 86,000.00 | 83,801.64 | 2.26% | 174,715 |
| Jan 21, 2026 | 83,000.00 | 84,600.00 | 82,500.00 | 84,100.00 | 81,950.20 | 0.12% | 122,159 |
| Jan 20, 2026 | 82,400.00 | 84,600.00 | 82,300.00 | 84,000.00 | 81,852.76 | 2.19% | 184,850 |
| Jan 19, 2026 | 83,700.00 | 83,800.00 | 82,100.00 | 82,200.00 | 80,098.77 | -1.56% | 145,060 |
| Jan 16, 2026 | 82,800.00 | 85,000.00 | 82,700.00 | 83,500.00 | 81,365.54 | 1.09% | 221,250 |
| Jan 15, 2026 | 82,000.00 | 83,500.00 | 81,800.00 | 82,600.00 | 80,488.55 | 1.10% | 182,648 |
| Jan 14, 2026 | 82,100.00 | 82,900.00 | 81,000.00 | 81,700.00 | 79,611.55 | -0.12% | 197,533 |
| Jan 13, 2026 | 82,700.00 | 82,700.00 | 81,000.00 | 81,800.00 | 79,709.00 | 0.37% | 140,704 |
| Jan 12, 2026 | 82,500.00 | 83,100.00 | 80,200.00 | 81,500.00 | 79,416.67 | -0.37% | 240,622 |
| Jan 9, 2026 | 81,500.00 | 82,600.00 | 80,800.00 | 81,800.00 | 79,709.00 | 1.36% | 132,114 |
| Jan 8, 2026 | 84,300.00 | 84,400.00 | 80,000.00 | 80,700.00 | 78,637.12 | -4.27% | 286,048 |
| Jan 7, 2026 | 83,000.00 | 84,400.00 | 81,700.00 | 84,300.00 | 82,145.09 | 1.08% | 172,409 |
| Jan 6, 2026 | 83,700.00 | 84,500.00 | 83,000.00 | 83,400.00 | 81,268.10 | 1.09% | 180,785 |
| Jan 5, 2026 | 80,900.00 | 83,500.00 | 79,400.00 | 82,500.00 | 80,391.10 | 2.87% | 187,843 |
| Jan 2, 2026 | 81,900.00 | 82,000.00 | 79,600.00 | 80,200.00 | 78,149.90 | -1.35% | 162,536 |
| Dec 30, 2025 | 82,400.00 | 82,700.00 | 80,500.00 | 81,300.00 | 79,221.78 | -1.33% | 236,454 |
| Dec 29, 2025 | 82,700.00 | 83,900.00 | 81,800.00 | 82,400.00 | 80,293.66 | -0.84% | 107,172 |
| Dec 26, 2025 | 85,600.00 | 86,000.00 | 83,000.00 | 83,100.00 | 80,975.77 | -2.46% | 123,163 |
| Dec 24, 2025 | 85,600.00 | 86,800.00 | 85,000.00 | 85,200.00 | 83,022.09 | -0.12% | 101,924 |
| Dec 23, 2025 | 87,200.00 | 87,800.00 | 84,700.00 | 85,300.00 | 83,119.53 | -1.73% | 186,009 |
| Dec 22, 2025 | 86,300.00 | 86,900.00 | 84,900.00 | 86,800.00 | 84,581.19 | 1.52% | 123,787 |
| Dec 19, 2025 | 90,000.00 | 90,200.00 | 84,600.00 | 85,500.00 | 83,314.42 | -4.15% | 300,014 |
| Dec 18, 2025 | 90,400.00 | 92,800.00 | 89,200.00 | 89,200.00 | 86,919.84 | - | 337,698 |
| Dec 17, 2025 | 91,700.00 | 93,500.00 | 88,400.00 | 89,200.00 | 86,919.84 | -1.87% | 314,843 |
| Dec 16, 2025 | 91,300.00 | 94,300.00 | 90,500.00 | 90,900.00 | 88,576.38 | 1.68% | 509,572 |
| Dec 15, 2025 | 81,900.00 | 93,400.00 | 81,200.00 | 89,400.00 | 87,114.72 | 8.76% | 826,395 |
| Dec 12, 2025 | 79,800.00 | 82,300.00 | 79,000.00 | 82,200.00 | 80,098.77 | 3.92% | 189,776 |
| Dec 11, 2025 | 81,100.00 | 81,100.00 | 78,300.00 | 79,100.00 | 77,078.02 | -1.86% | 268,686 |
| Dec 10, 2025 | 82,300.00 | 82,400.00 | 80,550.00 | 80,600.00 | 78,539.67 | -2.07% | 116,742 |
| Dec 9, 2025 | 82,400.00 | 82,900.00 | 81,700.00 | 82,300.00 | 80,196.22 | 0.24% | 118,333 |
| Dec 8, 2025 | 81,900.00 | 82,900.00 | 81,500.00 | 82,100.00 | 80,001.33 | -0.24% | 91,551 |
| Dec 5, 2025 | 82,300.00 | 83,000.00 | 81,100.00 | 82,300.00 | 80,196.22 | -0.84% | 89,804 |
| Dec 4, 2025 | 83,100.00 | 84,600.00 | 82,500.00 | 83,000.00 | 80,878.32 | -0.12% | 130,410 |
| Dec 3, 2025 | 82,300.00 | 85,100.00 | 82,100.00 | 83,100.00 | 80,975.77 | 1.09% | 236,226 |
| Dec 2, 2025 | 80,700.00 | 83,100.00 | 79,400.00 | 82,200.00 | 80,098.77 | 2.88% | 278,064 |