E-MART Inc. - 139480.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	83,100	83,000	83,000	84,600	82,500	130,410
December 03, 2025	82,300	83,100	83,100	85,100	82,100	243,598
December 02, 2025	80,700	82,200	82,200	83,100	79,400	289,336
December 01, 2025	79,400	79,900	79,900	81,400	79,300	150,160
November 28, 2025	78,600	78,200	78,200	78,900	77,900	88,402
November 27, 2025	79,100	78,200	78,200	79,300	78,000	105,644
November 26, 2025	79,600	79,000	79,000	79,600	78,300	111,385
November 25, 2025	77,700	79,000	79,000	79,700	77,400	135,712
November 24, 2025	80,200	77,600	77,600	80,400	77,400	129,799
November 21, 2025	80,400	80,000	80,000	80,500	79,100	117,090
November 20, 2025	79,700	80,400	80,400	80,900	78,800	179,616
November 19, 2025	79,400	79,400	79,400	80,100	77,800	207,599
November 18, 2025	78,800	79,900	79,900	81,100	78,600	274,645
November 17, 2025	79,800	79,500	79,500	79,800	78,000	148,144
November 14, 2025	78,500	78,900	78,900	80,900	77,900	186,323
November 13, 2025	79,600	79,000	79,000	80,000	78,700	231,823
November 12, 2025	78,600	79,600	79,600	80,400	78,200	295,081
November 11, 2025	74,000	76,900	76,900	78,600	73,300	434,023
November 10, 2025	72,400	74,700	74,700	74,900	72,200	114,400
November 07, 2025	73,700	72,100	72,100	73,700	71,200	112,213
November 06, 2025	71,800	73,700	73,700	74,100	70,700	206,946
November 05, 2025	72,200	71,200	71,200	72,200	70,300	188,884
November 04, 2025	71,500	71,600	71,600	72,500	71,000	169,124
November 03, 2025	72,300	71,800	71,800	73,000	71,600	130,679
October 31, 2025	73,400	72,200	72,200	73,500	72,000	134,357
October 30, 2025	73,000	73,400	73,400	73,700	72,900	100,124
October 29, 2025	74,700	73,400	73,400	74,700	72,900	178,314
October 28, 2025	74,400	74,600	74,600	75,500	73,900	176,632
October 27, 2025	73,900	74,300	74,300	74,500	73,600	111,380
October 24, 2025	74,600	74,000	74,000	74,600	73,000	102,984
October 23, 2025	74,900	73,800	73,800	75,000	73,800	133,197
October 22, 2025	73,100	75,400	75,400	75,600	72,500	167,294
October 21, 2025	73,200	73,000	73,000	73,700	72,700	113,430
October 20, 2025	72,600	73,200	73,200	73,400	72,200	105,795
October 17, 2025	72,900	72,800	72,800	73,200	72,000	117,636
October 16, 2025	74,000	73,500	73,500	75,100	72,700	202,416
October 15, 2025	74,300	74,200	74,200	75,200	73,900	137,600
October 14, 2025	72,600	73,900	73,900	74,200	72,500	163,787
October 13, 2025	73,000	73,300	73,300	73,300	71,800	127,599
October 10, 2025	74,200	73,800	73,800	75,000	73,400	167,144
October 02, 2025	74,600	74,800	74,800	75,900	73,900	218,709
October 01, 2025	75,700	74,700	74,700	75,800	74,200	99,280
September 30, 2025	75,100	75,500	75,500	75,900	74,600	123,559
September 29, 2025	75,700	75,100	75,100	76,400	75,000	121,360
September 26, 2025	76,200	75,300	75,300	76,600	74,700	122,802
September 25, 2025	76,200	76,900	76,900	76,900	75,300	158,813
September 24, 2025	77,300	76,700	76,700	77,400	75,700	119,417
September 23, 2025	77,000	77,200	77,200	77,300	75,800	173,743
September 22, 2025	78,500	77,400	77,400	78,500	77,000	148,090
September 19, 2025	80,600	78,500	78,500	80,700	78,400	153,221
September 18, 2025	78,400	80,300	80,300	80,300	78,200	211,182
September 17, 2025	77,500	78,500	78,500	78,700	77,000	125,738
September 16, 2025	77,900	77,400	77,400	78,200	77,200	121,900
September 15, 2025	76,900	77,900	77,900	78,700	76,900	128,374
September 12, 2025	76,800	76,900	76,900	77,500	76,500	115,014
September 11, 2025	77,000	76,700	76,700	77,200	75,700	183,282
September 10, 2025	77,000	77,000	77,000	77,400	76,500	138,663
September 09, 2025	77,000	77,400	77,400	77,400	76,000	151,059
September 08, 2025	78,500	76,600	76,600	78,500	76,000	130,213
September 05, 2025	77,000	78,000	78,000	78,200	75,900	194,917

E-MART Inc. (139480.KS) KSC