EMnI Co., Ltd. (KOSDAQ:083470)
South Korea flag South Korea · Delayed Price · Currency is KRW
970.00
-12.00 (-1.22%)
At close: Oct 29, 2025

EMnI Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2025965.00970.00945.00957.00957.00-0.83%306,112
Oct 30, 2025983.001,007.00961.00965.00965.00-0.52%469,525
Oct 29, 2025996.001,013.00970.00970.00970.00-1.22%391,038
Oct 28, 2025992.001,004.00975.00982.00982.00-0.71%638,157
Oct 27, 20251,047.001,059.00985.00989.00989.00-5.45%2,185,536
Oct 24, 2025945.001,215.00937.001,046.001,046.0011.87%23,262,860
Oct 23, 2025945.00954.00927.00935.00935.00-1.06%66,046
Oct 22, 2025941.00955.00929.00945.00945.000.43%92,087
Oct 21, 2025948.00964.00930.00941.00941.000.64%43,948
Oct 20, 2025939.00951.00911.00935.00935.00-0.43%92,061
Oct 17, 2025976.00985.00930.00939.00939.00-3.79%112,931
Oct 16, 2025993.001,001.00960.00976.00976.00-1.71%72,812
Oct 15, 2025963.001,000.00955.00993.00993.003.12%49,805
Oct 14, 2025994.00998.00929.00963.00963.00-3.12%81,158
Oct 13, 2025970.00994.00916.00994.00994.000.91%147,929
Oct 10, 20251,017.001,040.00956.00985.00985.00-3.15%139,133
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