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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	82,100	81,800	81,800	82,900	81,000	185,856
January 13, 2026	82,700	81,800	81,800	82,700	81,000	140,704
January 12, 2026	82,500	81,500	81,500	83,100	80,200	240,622
January 09, 2026	81,500	81,800	81,800	82,600	80,800	137,456
January 08, 2026	84,300	80,700	80,700	84,400	80,000	286,048
January 07, 2026	83,000	84,300	84,300	84,400	81,700	172,409
January 06, 2026	83,700	83,400	83,400	84,500	83,000	174,298
January 05, 2026	80,900	82,500	82,500	83,500	79,400	187,843
January 02, 2026	81,900	80,200	80,200	82,000	79,600	162,536
December 30, 2025	82,400	81,300	81,300	82,700	80,500	248,423
December 29, 2025	82,700	82,400	82,400	83,900	81,800	107,172
December 26, 2025	85,600	83,100	83,100	86,000	83,000	130,304
December 24, 2025	85,600	85,200	85,200	86,800	85,000	105,862
December 23, 2025	87,200	85,300	85,300	87,800	84,700	186,009
December 22, 2025	86,300	86,800	86,800	86,900	84,900	123,787
December 19, 2025	90,000	85,500	85,500	90,200	84,600	300,014
December 18, 2025	90,400	89,200	89,200	92,800	89,200	337,698
December 17, 2025	91,700	89,200	89,200	93,500	88,400	314,843
December 16, 2025	91,300	90,900	90,900	94,300	90,500	509,572
December 15, 2025	81,900	89,400	89,400	93,400	81,200	826,395
December 12, 2025	79,800	82,200	82,200	82,300	79,000	198,256
December 11, 2025	81,100	79,100	79,100	81,100	78,300	212,964
December 10, 2025	82,300	80,600	80,600	82,400	80,550	135,060
December 09, 2025	82,400	82,300	82,300	82,900	81,700	118,333
December 08, 2025	81,900	82,100	82,100	82,900	81,500	91,551
December 05, 2025	82,300	82,300	82,300	83,000	81,100	89,804
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

E-MART Inc. (139480.KS) KSC