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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	77,000	78,000	78,000	78,200	75,900	194,917
September 04, 2025	74,000	77,200	77,200	77,300	73,600	297,568
September 03, 2025	71,800	74,000	74,000	75,000	71,400	290,942
September 02, 2025	71,600	71,600	71,600	71,900	70,700	138,050
September 01, 2025	72,100	71,500	71,500	72,200	71,100	117,825
August 29, 2025	72,800	71,500	71,500	73,200	71,100	198,598
August 28, 2025	72,200	72,700	72,700	73,000	71,600	178,870
August 27, 2025	74,400	72,300	72,300	74,400	72,000	300,932
August 26, 2025	75,900	74,000	74,000	76,200	73,600	269,408
August 25, 2025	75,700	76,100	76,100	76,700	75,700	108,705
August 22, 2025	76,300	75,700	75,700	77,200	75,400	160,254
August 21, 2025	77,100	76,600	76,600	77,500	76,400	109,667
August 20, 2025	76,800	76,900	76,900	77,000	75,400	121,362
August 19, 2025	77,700	76,400	76,400	77,800	76,100	193,443
August 18, 2025	78,500	77,700	77,700	79,200	77,200	129,334
August 14, 2025	79,400	78,500	78,500	80,200	78,000	200,763
August 13, 2025	80,600	79,400	79,400	80,700	78,000	189,898
August 12, 2025	86,700	80,000	80,000	87,800	79,000	533,249
August 11, 2025	89,700	87,200	87,200	89,700	86,900	114,470
August 08, 2025	90,400	89,600	89,600	90,400	89,200	60,006
August 07, 2025	89,000	90,400	90,400	90,400	88,100	73,415
August 06, 2025	87,700	89,100	89,100	89,200	87,700	111,820
August 05, 2025	88,300	88,700	88,700	89,400	87,700	59,962
August 04, 2025	86,500	88,000	88,000	89,300	86,400	70,214
August 01, 2025	88,500	87,100	87,100	89,000	86,400	137,837
July 31, 2025	89,500	89,300	89,300	90,700	88,800	82,465
July 30, 2025	89,600	90,000	90,000	90,800	88,600	86,617
July 29, 2025	88,200	89,400	89,400	89,600	88,100	87,440
July 28, 2025	89,500	88,900	88,900	89,600	88,600	84,635
July 25, 2025	89,100	89,300	89,300	90,100	88,300	87,737
July 24, 2025	92,600	89,300	89,300	93,300	88,900	204,981
July 23, 2025	94,700	92,300	92,300	94,900	92,100	79,222
July 22, 2025	94,700	93,800	93,800	95,200	93,500	97,650
July 21, 2025	95,400	95,200	95,200	96,100	94,300	111,267
July 18, 2025	97,000	95,400	95,400	97,100	94,000	120,215
July 17, 2025	97,100	97,000	97,000	98,000	95,100	111,954
July 16, 2025	98,500	97,000	97,000	99,800	96,500	127,707
July 15, 2025	100,000	99,400	99,400	100,600	98,200	130,086
July 14, 2025	96,700	99,100	99,100	100,000	96,400	171,719
July 11, 2025	98,200	96,200	96,200	99,100	96,100	162,058
July 10, 2025	100,700	98,400	98,400	100,700	97,800	216,017
July 09, 2025	95,500	99,300	99,300	101,800	95,000	555,429
July 08, 2025	93,500	94,300	94,300	94,400	92,500	144,712
July 07, 2025	91,100	92,900	92,900	94,200	90,700	136,400
July 04, 2025	94,700	90,700	90,700	94,700	90,300	188,785
July 03, 2025	93,500	93,700	93,700	94,100	91,200	197,211
July 02, 2025	93,400	94,100	94,100	94,500	90,600	238,304
July 01, 2025	85,800	95,100	95,100	95,700	85,800	663,155
June 30, 2025	85,900	85,400	85,400	87,200	84,000	210,725
June 27, 2025	87,000	85,700	85,700	87,200	84,800	115,937
June 26, 2025	86,800	87,000	87,000	87,300	84,800	133,161
June 25, 2025	86,400	87,000	87,000	87,700	84,800	182,234
June 24, 2025	84,600	86,600	86,600	86,800	84,500	232,209
June 23, 2025	83,700	83,800	83,800	83,900	82,800	149,260
June 20, 2025	82,700	84,700	84,700	86,000	82,300	299,103
June 19, 2025	82,900	82,600	82,600	84,600	82,100	193,007
June 18, 2025	80,900	82,100	82,100	83,300	80,800	182,621
June 17, 2025	82,100	81,500	81,500	82,800	80,900	184,756
June 16, 2025	82,600	82,100	82,100	83,000	81,400	229,888
June 13, 2025	83,500	83,100	83,100	83,800	82,500	196,825

E-MART Inc. (139480.KS) KSC