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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	112,600	110,700	110,700	114,200	110,300	307,153
February 19, 2026	111,300	111,500	111,500	112,300	107,800	462,351
February 13, 2026	118,500	111,300	111,300	118,600	111,300	788,362
February 12, 2026	129,700	117,600	117,600	129,900	115,500	1.41M
February 11, 2026	123,500	127,600	127,600	136,400	118,300	2.3M
February 10, 2026	109,500	117,600	117,600	121,000	108,000	1.75M
February 09, 2026	110,200	107,400	107,400	116,400	106,800	763,834
February 06, 2026	118,100	102,200	102,200	119,800	100,800	1.51M
February 05, 2026	103,000	103,600	103,600	112,200	99,100	1.45M
February 04, 2026	92,000	94,600	94,600	95,600	91,800	259,293
February 03, 2026	90,000	91,900	91,900	92,000	89,100	261,312
February 02, 2026	91,500	88,300	88,300	91,500	87,900	190,832
January 30, 2026	89,000	91,000	91,000	92,500	88,900	244,326
January 29, 2026	88,700	89,700	89,700	90,100	86,900	194,282
January 28, 2026	89,000	88,600	88,600	89,200	88,000	149,250
January 27, 2026	87,700	88,900	88,900	89,500	86,600	202,477
January 26, 2026	88,300	87,000	87,000	90,500	86,900	191,523
January 23, 2026	86,300	87,200	87,200	87,700	85,900	142,189
January 22, 2026	84,100	86,000	86,000	86,800	83,800	179,618
January 21, 2026	83,000	84,100	84,100	84,600	82,500	122,159
January 20, 2026	82,400	84,000	84,000	84,600	82,300	192,194
January 19, 2026	83,700	82,200	82,200	83,800	82,100	145,060
January 16, 2026	82,800	83,500	83,500	85,000	82,700	232,269
January 15, 2026	82,000	82,600	82,600	83,500	81,800	193,316
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

E-MART Inc. (139480.KS) KSC