Singapore markets open in 33 minutes
Straits Times Index
3,410.81 -29.07 (-0.85%) S&P 500
5,567.19 +30.17 (+0.54%) Dow
39,375.87 +67.87 (+0.17%) Nasdaq
18,352.76 +164.46 (+0.90%) Bitcoin USD
55,916.07 -2,180.61 (-3.75%) CMC Crypto 200
1,155.71 -52.98 (-4.38%)
E-MART Inc. (139480.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 09:07AM KST. Market open.
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 56,500.00 | 56,600.00 | 56,100.00 | 56,100.00 | 56,100.00 | 4,337 |
| 05 Jul 2024 | 57,800.00 | 58,000.00 | 56,400.00 | 56,500.00 | 56,500.00 | 165,626 |
| 04 Jul 2024 | 57,500.00 | 57,900.00 | 57,200.00 | 57,800.00 | 57,800.00 | 69,390 |
| 03 Jul 2024 | 58,400.00 | 58,400.00 | 57,400.00 | 57,600.00 | 57,600.00 | 74,623 |
| 02 Jul 2024 | 57,700.00 | 58,500.00 | 57,100.00 | 58,300.00 | 58,300.00 | 129,627 |
| 01 Jul 2024 | 56,800.00 | 58,000.00 | 56,800.00 | 57,700.00 | 57,700.00 | 123,863 |
| 28 Jun 2024 | 55,900.00 | 57,800.00 | 55,900.00 | 56,500.00 | 56,500.00 | 125,901 |
| 27 Jun 2024 | 55,400.00 | 57,000.00 | 54,800.00 | 55,700.00 | 55,700.00 | 201,478 |
| 26 Jun 2024 | 56,100.00 | 56,500.00 | 55,400.00 | 55,500.00 | 55,500.00 | 141,348 |
| 25 Jun 2024 | 56,700.00 | 56,800.00 | 55,900.00 | 56,300.00 | 56,300.00 | 153,556 |
| 24 Jun 2024 | 57,100.00 | 57,100.00 | 56,300.00 | 56,300.00 | 56,300.00 | 127,928 |
| 21 Jun 2024 | 57,400.00 | 57,500.00 | 56,700.00 | 57,300.00 | 57,300.00 | 165,345 |
| 20 Jun 2024 | 56,900.00 | 58,000.00 | 56,900.00 | 57,500.00 | 57,500.00 | 158,018 |
| 19 Jun 2024 | 57,400.00 | 57,700.00 | 56,800.00 | 56,900.00 | 56,900.00 | 138,007 |
| 18 Jun 2024 | 58,000.00 | 58,300.00 | 57,000.00 | 57,300.00 | 57,300.00 | 243,554 |
| 17 Jun 2024 | 58,200.00 | 58,500.00 | 57,800.00 | 58,200.00 | 58,200.00 | 103,104 |
| 14 Jun 2024 | 58,700.00 | 58,800.00 | 58,000.00 | 58,100.00 | 58,100.00 | 122,013 |
| 13 Jun 2024 | 58,600.00 | 59,200.00 | 58,200.00 | 58,200.00 | 58,200.00 | 178,249 |
| 12 Jun 2024 | 59,000.00 | 59,200.00 | 58,200.00 | 58,500.00 | 58,500.00 | 221,534 |
| 11 Jun 2024 | 58,900.00 | 59,600.00 | 58,900.00 | 59,100.00 | 59,100.00 | 152,904 |
| 10 Jun 2024 | 59,700.00 | 59,900.00 | 58,800.00 | 59,000.00 | 59,000.00 | 231,179 |
| 07 Jun 2024 | 60,300.00 | 61,000.00 | 59,700.00 | 59,900.00 | 59,900.00 | 217,945 |
| 05 Jun 2024 | 60,500.00 | 60,800.00 | 60,000.00 | 60,200.00 | 60,200.00 | 149,720 |
| 04 Jun 2024 | 61,200.00 | 61,300.00 | 60,500.00 | 60,600.00 | 60,600.00 | 149,420 |
| 03 Jun 2024 | 61,300.00 | 62,100.00 | 61,100.00 | 61,400.00 | 61,400.00 | 84,019 |
| 31 May 2024 | 61,200.00 | 61,800.00 | 60,700.00 | 61,300.00 | 61,300.00 | 108,566 |
| 30 May 2024 | 61,200.00 | 61,400.00 | 60,300.00 | 60,800.00 | 60,800.00 | 148,028 |
| 29 May 2024 | 62,300.00 | 62,500.00 | 61,200.00 | 61,500.00 | 61,500.00 | 173,622 |
| 28 May 2024 | 62,500.00 | 64,000.00 | 61,900.00 | 62,900.00 | 62,900.00 | 215,389 |
| 27 May 2024 | 61,400.00 | 63,300.00 | 61,400.00 | 62,300.00 | 62,300.00 | 154,748 |
| 24 May 2024 | 61,600.00 | 62,100.00 | 61,200.00 | 61,400.00 | 61,400.00 | 113,484 |
| 23 May 2024 | 62,700.00 | 63,000.00 | 62,100.00 | 62,100.00 | 62,100.00 | 140,813 |
| 22 May 2024 | 62,600.00 | 63,400.00 | 61,800.00 | 62,900.00 | 62,900.00 | 146,071 |
| 21 May 2024 | 63,200.00 | 63,400.00 | 62,000.00 | 62,300.00 | 62,300.00 | 185,434 |
| 20 May 2024 | 65,400.00 | 65,500.00 | 63,000.00 | 63,000.00 | 63,000.00 | 238,611 |
| 17 May 2024 | 64,700.00 | 66,300.00 | 64,500.00 | 65,500.00 | 65,500.00 | 359,888 |
| 16 May 2024 | 63,800.00 | 66,800.00 | 62,100.00 | 65,300.00 | 65,300.00 | 645,941 |
| 14 May 2024 | 63,300.00 | 64,000.00 | 63,000.00 | 63,300.00 | 63,300.00 | 74,850 |
| 13 May 2024 | 64,900.00 | 64,900.00 | 63,000.00 | 63,300.00 | 63,300.00 | 105,925 |
| 10 May 2024 | 64,500.00 | 64,900.00 | 64,000.00 | 64,700.00 | 64,700.00 | 98,904 |
| 09 May 2024 | 64,500.00 | 64,600.00 | 63,800.00 | 63,900.00 | 63,900.00 | 117,762 |
| 08 May 2024 | 64,100.00 | 64,500.00 | 63,700.00 | 64,500.00 | 64,500.00 | 89,407 |
| 07 May 2024 | 64,200.00 | 64,200.00 | 63,700.00 | 64,100.00 | 64,100.00 | 71,820 |
| 03 May 2024 | 63,300.00 | 64,200.00 | 63,200.00 | 63,600.00 | 63,600.00 | 50,630 |
| 02 May 2024 | 63,300.00 | 63,900.00 | 63,000.00 | 63,000.00 | 63,000.00 | 77,647 |
| 30 Apr 2024 | 64,000.00 | 64,400.00 | 63,500.00 | 63,700.00 | 63,700.00 | 85,828 |
| 29 Apr 2024 | 63,100.00 | 64,100.00 | 62,900.00 | 64,000.00 | 64,000.00 | 122,982 |
| 26 Apr 2024 | 63,200.00 | 63,300.00 | 62,500.00 | 63,100.00 | 63,100.00 | 77,991 |
| 25 Apr 2024 | 62,500.00 | 64,100.00 | 62,200.00 | 63,000.00 | 63,000.00 | 91,089 |
| 24 Apr 2024 | 63,300.00 | 63,300.00 | 62,300.00 | 63,000.00 | 63,000.00 | 77,759 |
| 23 Apr 2024 | 62,000.00 | 63,300.00 | 61,800.00 | 63,000.00 | 63,000.00 | 143,655 |
| 22 Apr 2024 | 61,100.00 | 62,000.00 | 61,000.00 | 61,500.00 | 61,500.00 | 96,749 |
| 19 Apr 2024 | 61,000.00 | 61,200.00 | 59,900.00 | 60,500.00 | 60,500.00 | 125,815 |
| 18 Apr 2024 | 62,000.00 | 62,000.00 | 60,900.00 | 61,200.00 | 61,200.00 | 138,700 |
| 17 Apr 2024 | 60,500.00 | 62,400.00 | 60,200.00 | 61,700.00 | 61,700.00 | 261,802 |
| 16 Apr 2024 | 60,100.00 | 60,400.00 | 59,500.00 | 60,200.00 | 60,200.00 | 205,811 |
| 15 Apr 2024 | 60,600.00 | 61,200.00 | 60,300.00 | 60,500.00 | 60,500.00 | 198,826 |
| 12 Apr 2024 | 63,200.00 | 63,300.00 | 60,900.00 | 60,900.00 | 60,900.00 | 308,843 |
| 11 Apr 2024 | 62,700.00 | 64,000.00 | 62,100.00 | 64,000.00 | 64,000.00 | 190,472 |
| 09 Apr 2024 | 63,700.00 | 64,300.00 | 63,200.00 | 63,300.00 | 63,300.00 | 128,791 |
| 08 Apr 2024 | 65,100.00 | 65,100.00 | 63,400.00 | 63,500.00 | 63,500.00 | 272,651 |
| 05 Apr 2024 | 66,800.00 | 66,800.00 | 65,000.00 | 65,400.00 | 65,400.00 | 230,283 |
| 04 Apr 2024 | 67,400.00 | 67,600.00 | 66,800.00 | 66,800.00 | 66,800.00 | 143,642 |
| 03 Apr 2024 | 67,600.00 | 68,100.00 | 67,100.00 | 67,200.00 | 67,200.00 | 148,973 |
| 02 Apr 2024 | 67,800.00 | 68,200.00 | 67,400.00 | 67,900.00 | 67,900.00 | 152,697 |
| 02 Apr 2024 | 2000 Dividend | |||||
| 01 Apr 2024 | 67,700.00 | 69,200.00 | 67,600.00 | 69,100.00 | 67,100.00 | 203,332 |
| 29 Mar 2024 | 68,300.00 | 68,800.00 | 67,700.00 | 67,700.00 | 65,740.52 | 169,667 |
| 28 Mar 2024 | 68,600.00 | 68,900.00 | 68,300.00 | 68,300.00 | 66,323.16 | 133,388 |
| 27 Mar 2024 | 68,500.00 | 68,900.00 | 68,400.00 | 68,400.00 | 66,420.27 | 117,782 |
| 26 Mar 2024 | 68,600.00 | 68,900.00 | 68,300.00 | 68,700.00 | 66,711.58 | 174,910 |
| 25 Mar 2024 | 69,500.00 | 69,500.00 | 68,500.00 | 68,700.00 | 66,711.58 | 160,817 |
| 22 Mar 2024 | 69,200.00 | 70,200.00 | 69,000.00 | 69,400.00 | 67,391.32 | 118,070 |
| 21 Mar 2024 | 69,300.00 | 69,800.00 | 69,100.00 | 69,400.00 | 67,391.32 | 111,595 |
| 20 Mar 2024 | 69,600.00 | 69,800.00 | 68,700.00 | 68,900.00 | 66,905.79 | 105,486 |
| 19 Mar 2024 | 69,300.00 | 69,800.00 | 69,100.00 | 69,200.00 | 67,197.11 | 82,834 |
| 18 Mar 2024 | 70,400.00 | 70,400.00 | 69,200.00 | 69,300.00 | 67,294.21 | 173,735 |
| 15 Mar 2024 | 70,700.00 | 70,700.00 | 69,800.00 | 70,300.00 | 68,265.27 | 125,903 |
| 14 Mar 2024 | 70,000.00 | 71,100.00 | 70,000.00 | 70,700.00 | 68,653.70 | 171,332 |
| 13 Mar 2024 | 70,400.00 | 70,500.00 | 69,700.00 | 69,900.00 | 67,876.84 | 110,228 |
| 12 Mar 2024 | 70,700.00 | 70,700.00 | 69,800.00 | 70,100.00 | 68,071.05 | 172,067 |
| 11 Mar 2024 | 70,500.00 | 71,000.00 | 70,200.00 | 70,300.00 | 68,265.27 | 102,998 |
| 08 Mar 2024 | 70,700.00 | 71,300.00 | 70,500.00 | 71,100.00 | 69,042.12 | 99,236 |
| 07 Mar 2024 | 71,000.00 | 71,800.00 | 70,300.00 | 70,400.00 | 68,362.38 | 94,079 |
| 06 Mar 2024 | 71,600.00 | 72,000.00 | 70,700.00 | 71,000.00 | 68,945.01 | 148,262 |
| 05 Mar 2024 | 72,800.00 | 73,400.00 | 72,000.00 | 72,200.00 | 70,110.27 | 122,718 |
| 04 Mar 2024 | 74,000.00 | 74,700.00 | 73,100.00 | 73,100.00 | 70,984.23 | 118,994 |
| 29 Feb 2024 | 74,900.00 | 75,400.00 | 73,700.00 | 74,000.00 | 71,858.18 | 92,423 |
| 28 Feb 2024 | 73,300.00 | 75,500.00 | 73,300.00 | 74,900.00 | 72,732.13 | 101,979 |
| 27 Feb 2024 | 72,800.00 | 74,700.00 | 72,700.00 | 73,200.00 | 71,081.34 | 125,949 |
| 26 Feb 2024 | 75,200.00 | 75,300.00 | 72,500.00 | 73,100.00 | 70,984.23 | 224,698 |
| 23 Feb 2024 | 74,900.00 | 75,400.00 | 74,100.00 | 75,200.00 | 73,023.45 | 147,935 |
| 22 Feb 2024 | 75,900.00 | 76,000.00 | 74,800.00 | 74,800.00 | 72,635.02 | 117,413 |
| 21 Feb 2024 | 75,400.00 | 76,200.00 | 75,100.00 | 75,600.00 | 73,411.87 | 113,721 |
| 20 Feb 2024 | 76,500.00 | 76,700.00 | 74,600.00 | 75,000.00 | 72,829.23 | 241,365 |
| 19 Feb 2024 | 76,900.00 | 77,300.00 | 75,600.00 | 76,100.00 | 73,897.40 | 397,178 |
| 16 Feb 2024 | 76,000.00 | 77,400.00 | 75,500.00 | 77,000.00 | 74,771.34 | 190,688 |
| 15 Feb 2024 | 77,200.00 | 77,600.00 | 75,300.00 | 75,500.00 | 73,314.77 | 280,857 |
| 14 Feb 2024 | 79,900.00 | 80,400.00 | 77,700.00 | 78,000.00 | 75,742.41 | 316,229 |
| 13 Feb 2024 | 84,100.00 | 84,800.00 | 80,500.00 | 80,800.00 | 78,461.36 | 476,152 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.