EMnI Co., Ltd. (KOSDAQ:083470)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,017.00
-5.00 (-0.49%)
Last updated: Oct 2, 2025, 9:00 AM KST

EMnI Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251,017.001,040.00956.00985.00985.00-3.15%136,256
Oct 2, 20251,032.001,033.00991.001,017.001,017.00-0.49%92,663
Oct 1, 20251,030.001,039.00981.001,022.001,022.00-1.45%106,085
Sep 30, 20251,045.001,045.001,005.001,037.001,037.002.17%72,011
Sep 29, 20251,015.001,029.001,004.001,015.001,015.00-72,624
Sep 26, 20251,021.001,021.00992.001,015.001,015.00-0.59%125,281
Sep 25, 20251,030.001,050.001,016.001,021.001,021.00-0.87%77,174
Sep 24, 20251,050.001,080.001,005.001,030.001,030.00-2.74%136,415
Sep 23, 20251,017.001,080.001,016.001,059.001,059.004.23%284,425
Sep 22, 20251,026.001,052.001,009.001,016.001,016.00-0.10%161,183
Sep 19, 20251,036.001,079.001,009.001,017.001,017.00-2.31%253,230
Sep 18, 20251,005.001,079.001,001.001,041.001,041.003.58%623,615
Sep 17, 2025995.001,045.00987.001,005.001,005.001.11%416,380
Sep 16, 20251,010.001,018.00980.00994.00994.00-1.58%141,826
Sep 15, 2025979.001,032.00970.001,010.001,010.003.17%279,159
Sep 12, 2025969.00991.00947.00979.00979.001.14%147,494
Sep 11, 2025978.00985.00956.00968.00968.00-1.02%129,643
Sep 10, 2025941.00980.00939.00978.00978.003.93%190,531
Sep 9, 2025939.00983.00935.00941.00941.000.32%263,363
Sep 8, 2025928.00941.00902.00938.00938.000.86%203,173
Sep 5, 2025961.00961.00924.00930.00930.00-2.21%290,746
Sep 4, 2025963.00990.00945.00951.00951.00-0.73%235,829
Sep 3, 2025976.00987.00937.00958.00958.00-1.84%231,348
Sep 2, 2025957.001,006.00956.00976.00976.001.14%280,902
Sep 1, 2025985.00988.00955.00965.00965.00-2.03%336,753
Aug 29, 20251,063.001,077.00975.00985.00985.00-7.08%913,158
Aug 28, 20251,031.001,115.001,027.001,060.001,060.003.31%1,670,313
Aug 27, 20251,068.001,099.001,021.001,026.001,026.00-4.47%827,292
Aug 26, 20251,120.001,120.001,065.001,074.001,074.00-2.63%1,554,688
Aug 25, 2025977.001,258.00977.001,103.001,103.0013.95%15,973,880
Aug 22, 20251,020.001,057.00960.00968.00968.00-5.10%1,980,993
Aug 21, 2025941.001,238.00920.001,020.001,020.006.58%15,828,790
Aug 20, 2025910.00993.00910.00957.00957.003.24%299,414
Aug 19, 2025902.001,028.00900.00927.00927.001.42%744,066
Aug 18, 2025899.00930.00885.00914.00914.001.67%203,923
Aug 14, 2025930.00933.00885.00899.00899.00-3.75%570,285
Aug 13, 2025848.001,083.00840.00934.00934.0010.14%6,893,093
Aug 12, 2025872.00880.00844.00848.00848.00-2.53%184,356
Aug 11, 2025897.00917.00864.00870.00870.00-3.01%148,683
Aug 8, 2025906.00996.00897.00897.00897.00-0.99%310,672
Aug 7, 2025899.00913.00895.00906.00906.001.23%45,749
Aug 6, 2025938.00939.00881.00895.00895.00-4.58%151,045
Aug 5, 2025949.00988.00937.00938.00938.00-0.42%217,940
Aug 4, 2025919.00964.00896.00942.00942.002.28%168,614
Aug 1, 2025956.001,030.00881.00921.00921.00-1.39%734,224
Jul 31, 2025903.001,085.00903.00934.00934.002.52%2,810,161
Jul 30, 2025840.001,090.00815.00911.00911.008.45%7,422,864
Jul 29, 2025849.00849.00835.00840.00840.00-1.06%31,244
Jul 28, 2025848.00871.00824.00849.00849.000.12%70,144
Jul 25, 2025848.00871.00831.00848.00848.001.44%377,169