EMnI Co., Ltd. (KOSDAQ:083470)
South Korea · Delayed Price · Currency is KRW 1,017.00
-24.00 (-2.31%)
At close: Sep 19, 2025
EMnI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,036.00 | 1,079.00 | 1,009.00 | 1,017.00 | 1,017.00 | -2.31% | 253,230 |
| Sep 18, 2025 | 1,005.00 | 1,079.00 | 1,001.00 | 1,041.00 | 1,041.00 | 3.58% | 623,615 |
| Sep 17, 2025 | 995.00 | 1,045.00 | 987.00 | 1,005.00 | 1,005.00 | 1.11% | 416,380 |
| Sep 16, 2025 | 1,010.00 | 1,018.00 | 980.00 | 994.00 | 994.00 | -1.58% | 141,826 |
| Sep 15, 2025 | 979.00 | 1,032.00 | 970.00 | 1,010.00 | 1,010.00 | 3.17% | 279,159 |
| Sep 12, 2025 | 969.00 | 991.00 | 947.00 | 979.00 | 979.00 | 1.14% | 147,494 |
| Sep 11, 2025 | 978.00 | 985.00 | 956.00 | 968.00 | 968.00 | -1.02% | 129,643 |
| Sep 10, 2025 | 941.00 | 980.00 | 939.00 | 978.00 | 978.00 | 3.93% | 190,531 |
| Sep 9, 2025 | 939.00 | 983.00 | 935.00 | 941.00 | 941.00 | 0.32% | 263,363 |
| Sep 8, 2025 | 928.00 | 941.00 | 902.00 | 938.00 | 938.00 | 0.86% | 203,173 |
| Sep 5, 2025 | 961.00 | 961.00 | 924.00 | 930.00 | 930.00 | -2.21% | 290,746 |
| Sep 4, 2025 | 963.00 | 990.00 | 945.00 | 951.00 | 951.00 | -0.73% | 235,829 |
| Sep 3, 2025 | 976.00 | 987.00 | 937.00 | 958.00 | 958.00 | -1.84% | 231,348 |
| Sep 2, 2025 | 957.00 | 1,006.00 | 956.00 | 976.00 | 976.00 | 1.14% | 280,902 |
| Sep 1, 2025 | 985.00 | 988.00 | 955.00 | 965.00 | 965.00 | -2.03% | 336,753 |
| Aug 29, 2025 | 1,063.00 | 1,077.00 | 975.00 | 985.00 | 985.00 | -7.08% | 913,158 |
| Aug 28, 2025 | 1,031.00 | 1,115.00 | 1,027.00 | 1,060.00 | 1,060.00 | 3.31% | 1,670,313 |
| Aug 27, 2025 | 1,068.00 | 1,099.00 | 1,021.00 | 1,026.00 | 1,026.00 | -4.47% | 827,292 |
| Aug 26, 2025 | 1,120.00 | 1,120.00 | 1,065.00 | 1,074.00 | 1,074.00 | -2.63% | 1,554,688 |
| Aug 25, 2025 | 977.00 | 1,258.00 | 977.00 | 1,103.00 | 1,103.00 | 13.95% | 15,973,880 |
| Aug 22, 2025 | 1,020.00 | 1,057.00 | 960.00 | 968.00 | 968.00 | -5.10% | 1,980,993 |
| Aug 21, 2025 | 941.00 | 1,238.00 | 920.00 | 1,020.00 | 1,020.00 | 6.58% | 15,828,790 |
| Aug 20, 2025 | 910.00 | 993.00 | 910.00 | 957.00 | 957.00 | 3.24% | 299,414 |
| Aug 19, 2025 | 902.00 | 1,028.00 | 900.00 | 927.00 | 927.00 | 1.42% | 744,066 |
| Aug 18, 2025 | 899.00 | 930.00 | 885.00 | 914.00 | 914.00 | 1.67% | 203,923 |
| Aug 14, 2025 | 930.00 | 933.00 | 885.00 | 899.00 | 899.00 | -3.75% | 570,285 |
| Aug 13, 2025 | 848.00 | 1,083.00 | 840.00 | 934.00 | 934.00 | 10.14% | 6,893,093 |
| Aug 12, 2025 | 872.00 | 880.00 | 844.00 | 848.00 | 848.00 | -2.53% | 184,356 |
| Aug 11, 2025 | 897.00 | 917.00 | 864.00 | 870.00 | 870.00 | -3.01% | 148,683 |
| Aug 8, 2025 | 906.00 | 996.00 | 897.00 | 897.00 | 897.00 | -0.99% | 310,672 |
| Aug 7, 2025 | 899.00 | 913.00 | 895.00 | 906.00 | 906.00 | 1.23% | 45,749 |
| Aug 6, 2025 | 938.00 | 939.00 | 881.00 | 895.00 | 895.00 | -4.58% | 151,045 |
| Aug 5, 2025 | 949.00 | 988.00 | 937.00 | 938.00 | 938.00 | -0.42% | 217,940 |
| Aug 4, 2025 | 919.00 | 964.00 | 896.00 | 942.00 | 942.00 | 2.28% | 168,614 |
| Aug 1, 2025 | 956.00 | 1,030.00 | 881.00 | 921.00 | 921.00 | -1.39% | 734,224 |
| Jul 31, 2025 | 903.00 | 1,085.00 | 903.00 | 934.00 | 934.00 | 2.52% | 2,810,161 |
| Jul 30, 2025 | 840.00 | 1,090.00 | 815.00 | 911.00 | 911.00 | 8.45% | 7,422,864 |
| Jul 29, 2025 | 849.00 | 849.00 | 835.00 | 840.00 | 840.00 | -1.06% | 31,244 |
| Jul 28, 2025 | 848.00 | 871.00 | 824.00 | 849.00 | 849.00 | 0.12% | 70,144 |
| Jul 25, 2025 | 848.00 | 871.00 | 831.00 | 848.00 | 848.00 | 1.44% | 377,169 |
| Jul 24, 2025 | 864.00 | 890.00 | 830.00 | 836.00 | 836.00 | -2.22% | 76,134 |
| Jul 23, 2025 | 858.00 | 890.00 | 821.00 | 855.00 | 855.00 | 0.94% | 139,865 |
| Jul 22, 2025 | 884.00 | 884.00 | 834.00 | 847.00 | 847.00 | -4.19% | 410,932 |
| Jul 21, 2025 | 909.00 | 951.00 | 884.00 | 884.00 | 884.00 | -2.75% | 149,940 |
| Jul 18, 2025 | 935.00 | 946.00 | 898.00 | 909.00 | 909.00 | -2.68% | 219,445 |
| Jul 17, 2025 | 966.00 | 980.00 | 925.00 | 934.00 | 934.00 | -2.30% | 180,459 |
| Jul 16, 2025 | 999.00 | 999.00 | 935.00 | 956.00 | 956.00 | 0.10% | 156,731 |
| Jul 15, 2025 | 970.00 | 979.00 | 920.00 | 955.00 | 955.00 | -1.55% | 138,432 |
| Jul 14, 2025 | 994.00 | 1,034.00 | 911.00 | 970.00 | 970.00 | -1.82% | 207,075 |
| Jul 11, 2025 | 981.00 | 989.00 | 970.00 | 988.00 | 988.00 | -0.10% | 103,843 |