EMnI Co., Ltd. (KOSDAQ:083470)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 965.00 | 970.00 | 945.00 | 957.00 | 957.00 | -0.83% | 306,112 |
| Oct 30, 2025 | 983.00 | 1,007.00 | 961.00 | 965.00 | 965.00 | -0.52% | 469,525 |
| Oct 29, 2025 | 996.00 | 1,013.00 | 970.00 | 970.00 | 970.00 | -1.22% | 391,038 |
| Oct 28, 2025 | 992.00 | 1,004.00 | 975.00 | 982.00 | 982.00 | -0.71% | 638,157 |
| Oct 27, 2025 | 1,047.00 | 1,059.00 | 985.00 | 989.00 | 989.00 | -5.45% | 2,185,536 |
| Oct 24, 2025 | 945.00 | 1,215.00 | 937.00 | 1,046.00 | 1,046.00 | 11.87% | 23,262,860 |
| Oct 23, 2025 | 945.00 | 954.00 | 927.00 | 935.00 | 935.00 | -1.06% | 66,046 |
| Oct 22, 2025 | 941.00 | 955.00 | 929.00 | 945.00 | 945.00 | 0.43% | 92,087 |
| Oct 21, 2025 | 948.00 | 964.00 | 930.00 | 941.00 | 941.00 | 0.64% | 43,948 |
| Oct 20, 2025 | 939.00 | 951.00 | 911.00 | 935.00 | 935.00 | -0.43% | 92,061 |
| Oct 17, 2025 | 976.00 | 985.00 | 930.00 | 939.00 | 939.00 | -3.79% | 112,931 |
| Oct 16, 2025 | 993.00 | 1,001.00 | 960.00 | 976.00 | 976.00 | -1.71% | 72,812 |
| Oct 15, 2025 | 963.00 | 1,000.00 | 955.00 | 993.00 | 993.00 | 3.12% | 49,805 |
| Oct 14, 2025 | 994.00 | 998.00 | 929.00 | 963.00 | 963.00 | -3.12% | 81,158 |
| Oct 13, 2025 | 970.00 | 994.00 | 916.00 | 994.00 | 994.00 | 0.91% | 147,929 |
| Oct 10, 2025 | 1,017.00 | 1,040.00 | 956.00 | 985.00 | 985.00 | -3.15% | 139,133 |
| Oct 2, 2025 | 1,032.00 | 1,033.00 | 991.00 | 1,017.00 | 1,017.00 | -0.49% | 92,663 |
| Oct 1, 2025 | 1,030.00 | 1,039.00 | 981.00 | 1,022.00 | 1,022.00 | -1.45% | 106,085 |
| Sep 30, 2025 | 1,045.00 | 1,045.00 | 1,005.00 | 1,037.00 | 1,037.00 | 2.17% | 72,011 |
| Sep 29, 2025 | 1,015.00 | 1,029.00 | 1,004.00 | 1,015.00 | 1,015.00 | - | 72,624 |
| Sep 26, 2025 | 1,021.00 | 1,021.00 | 992.00 | 1,015.00 | 1,015.00 | -0.59% | 125,281 |
| Sep 25, 2025 | 1,030.00 | 1,050.00 | 1,016.00 | 1,021.00 | 1,021.00 | -0.87% | 77,174 |
| Sep 24, 2025 | 1,050.00 | 1,080.00 | 1,005.00 | 1,030.00 | 1,030.00 | -2.74% | 136,415 |
| Sep 23, 2025 | 1,017.00 | 1,080.00 | 1,016.00 | 1,059.00 | 1,059.00 | 4.23% | 284,425 |
| Sep 22, 2025 | 1,026.00 | 1,052.00 | 1,009.00 | 1,016.00 | 1,016.00 | -0.10% | 161,183 |
| 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 |