EMnI Co., Ltd. (KOSDAQ:083470)
South Korea · Delayed Price · Currency is KRW 923.00
-22.00 (-2.33%)
At close: Mar 26, 2026
EMnI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 923.00 | 1,006.00 | 919.00 | 979.00 | 979.00 | 6.07% | 265,103 |
| Mar 26, 2026 | 945.00 | 1,023.00 | 900.00 | 923.00 | 923.00 | -2.33% | 357,602 |
| Mar 25, 2026 | 901.00 | 979.00 | 888.00 | 945.00 | 945.00 | 6.54% | 415,372 |
| Mar 24, 2026 | 847.00 | 943.00 | 844.00 | 887.00 | 887.00 | 1.95% | 224,267 |
| Mar 23, 2026 | 855.00 | 889.00 | 822.00 | 870.00 | 870.00 | 1.28% | 246,069 |
| Mar 20, 2026 | 781.00 | 882.00 | 770.00 | 859.00 | 859.00 | 9.01% | 354,813 |
| Mar 19, 2026 | 812.00 | 812.00 | 765.00 | 788.00 | 788.00 | -2.48% | 87,025 |
| Mar 18, 2026 | 790.00 | 846.00 | 771.00 | 808.00 | 808.00 | 3.06% | 290,289 |
| Mar 17, 2026 | 771.00 | 795.00 | 760.00 | 784.00 | 784.00 | 1.69% | 93,794 |
| Mar 16, 2026 | 691.00 | 828.00 | 691.00 | 771.00 | 771.00 | 7.83% | 270,980 |
| Mar 13, 2026 | 739.00 | 739.00 | 707.00 | 715.00 | 715.00 | -3.38% | 92,920 |
| Mar 12, 2026 | 748.00 | 770.00 | 684.00 | 740.00 | 740.00 | -2.12% | 154,195 |
| Mar 11, 2026 | 739.00 | 798.00 | 724.00 | 756.00 | 756.00 | 3.42% | 711,017 |
| Mar 10, 2026 | 722.00 | 769.00 | 718.00 | 731.00 | 731.00 | 1.81% | 184,354 |
| Mar 9, 2026 | 732.00 | 738.00 | 700.00 | 718.00 | 718.00 | -0.83% | 140,865 |
| Mar 6, 2026 | 737.00 | 750.00 | 705.00 | 724.00 | 724.00 | -1.50% | 298,806 |
| Mar 5, 2026 | 744.00 | 797.00 | 717.00 | 735.00 | 735.00 | -1.21% | 439,304 |
| Mar 4, 2026 | 650.00 | 800.00 | 616.00 | 744.00 | 744.00 | 9.41% | 812,806 |
| Mar 3, 2026 | 790.00 | 790.00 | 680.00 | 680.00 | 680.00 | -15.11% | 689,920 |
| Feb 27, 2026 | 887.00 | 910.00 | 751.00 | 801.00 | 801.00 | -9.70% | 880,965 |
| Feb 26, 2026 | 942.00 | 942.00 | 879.00 | 887.00 | 887.00 | -6.34% | 338,775 |
| Feb 25, 2026 | 919.00 | 981.00 | 884.00 | 947.00 | 947.00 | 3.50% | 319,237 |
| Feb 24, 2026 | 930.00 | 947.00 | 894.00 | 915.00 | 915.00 | -2.66% | 312,581 |
| Feb 23, 2026 | 869.00 | 949.00 | 852.00 | 940.00 | 940.00 | 8.17% | 363,405 |
| Feb 20, 2026 | 893.00 | 900.00 | 844.00 | 869.00 | 869.00 | -2.69% | 412,699 |
| Feb 19, 2026 | 931.00 | 949.00 | 870.00 | 893.00 | 893.00 | -4.08% | 637,121 |
| Feb 13, 2026 | 1,036.00 | 1,036.00 | 911.00 | 931.00 | 931.00 | -10.48% | 1,031,745 |
| Feb 12, 2026 | 1,025.00 | 1,065.00 | 999.00 | 1,040.00 | 1,040.00 | 1.46% | 472,784 |
| Feb 11, 2026 | 1,016.00 | 1,038.00 | 988.00 | 1,025.00 | 1,025.00 | 0.69% | 598,215 |
| Feb 10, 2026 | 1,084.00 | 1,150.00 | 997.00 | 1,018.00 | 1,018.00 | -6.09% | 1,994,817 |
| Feb 9, 2026 | 1,170.00 | 1,241.00 | 1,054.00 | 1,084.00 | 1,084.00 | -20.99% | 6,819,237 |
| Feb 6, 2026 | 1,235.00 | 1,499.00 | 1,120.00 | 1,372.00 | 1,372.00 | 11.45% | 4,250,831 |
| Feb 5, 2026 | 1,250.00 | 1,290.00 | 1,064.00 | 1,231.00 | 1,231.00 | 6.12% | 3,446,744 |
| Feb 4, 2026 | 893.00 | 1,160.00 | 885.00 | 1,160.00 | 1,160.00 | 29.90% | 4,754,442 |
| Feb 3, 2026 | 873.00 | 895.00 | 856.00 | 893.00 | 893.00 | 2.17% | 205,900 |
| Feb 2, 2026 | 828.00 | 888.00 | 826.00 | 874.00 | 874.00 | 5.81% | 375,649 |
| Jan 30, 2026 | 826.00 | 895.00 | 800.00 | 826.00 | 826.00 | - | 817,282 |
| Jan 29, 2026 | 798.00 | 846.00 | 776.00 | 826.00 | 826.00 | 3.51% | 307,991 |
| Jan 28, 2026 | 830.00 | 830.00 | 796.00 | 798.00 | 798.00 | -2.33% | 116,879 |
| Jan 27, 2026 | 811.00 | 834.00 | 785.00 | 817.00 | 817.00 | 1.36% | 151,035 |
| Jan 26, 2026 | 783.00 | 810.00 | 777.00 | 806.00 | 806.00 | 4.00% | 97,265 |
| Jan 23, 2026 | 772.00 | 781.00 | 765.00 | 775.00 | 775.00 | - | 54,660 |
| Jan 22, 2026 | 772.00 | 788.00 | 762.00 | 775.00 | 775.00 | 0.26% | 88,066 |
| Jan 21, 2026 | 782.00 | 793.00 | 756.00 | 773.00 | 773.00 | -1.15% | 117,242 |
| Jan 20, 2026 | 789.00 | 805.00 | 770.00 | 782.00 | 782.00 | -0.76% | 184,109 |
| Jan 19, 2026 | 810.00 | 824.00 | 777.00 | 788.00 | 788.00 | -1.99% | 272,931 |
| Jan 16, 2026 | 781.00 | 833.00 | 762.00 | 804.00 | 804.00 | 4.28% | 509,177 |
| Jan 15, 2026 | 847.00 | 854.00 | 763.00 | 771.00 | 771.00 | -9.08% | 1,207,262 |
| Jan 14, 2026 | 786.00 | 1,006.00 | 770.00 | 848.00 | 848.00 | 7.89% | 8,750,704 |
| Jan 13, 2026 | 759.00 | 791.00 | 759.00 | 786.00 | 786.00 | 3.56% | 50,674 |