EMnI Co., Ltd. (KOSDAQ:083470)
South Korea · Delayed Price · Currency is KRW 775.00
0.00 (0.00%)
At close: Jan 23, 2026
EMnI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 776.00 | 776.00 | 754.00 | 759.00 | 759.00 | -1.17% | 40,929 |
| Jan 9, 2026 | 779.00 | 780.00 | 768.00 | 768.00 | 768.00 | -2.29% | 48,875 |
| Jan 8, 2026 | 760.00 | 786.00 | 758.00 | 786.00 | 786.00 | 2.48% | 44,514 |
| Jan 7, 2026 | 787.00 | 789.00 | 762.00 | 767.00 | 767.00 | -1.54% | 61,281 |
| Jan 6, 2026 | 790.00 | 797.00 | 771.00 | 779.00 | 779.00 | -1.89% | 57,076 |
| Jan 5, 2026 | 802.00 | 811.00 | 791.00 | 794.00 | 794.00 | -1.00% | 53,853 |
| Jan 2, 2026 | 805.00 | 813.00 | 798.00 | 802.00 | 802.00 | 0.50% | 57,311 |
| Dec 30, 2025 | 802.00 | 817.00 | 791.00 | 798.00 | 798.00 | -2.09% | 73,995 |
| Dec 29, 2025 | 800.00 | 824.00 | 795.00 | 815.00 | 815.00 | 1.88% | 102,120 |
| Dec 26, 2025 | 811.00 | 819.00 | 794.00 | 800.00 | 800.00 | -2.32% | 94,737 |
| Dec 24, 2025 | 814.00 | 822.00 | 808.00 | 819.00 | 819.00 | - | 48,370 |
| Dec 23, 2025 | 816.00 | 833.00 | 814.00 | 819.00 | 819.00 | -0.24% | 33,543 |
| Dec 22, 2025 | 821.00 | 832.00 | 820.00 | 821.00 | 821.00 | - | 59,698 |
| Dec 19, 2025 | 815.00 | 826.00 | 815.00 | 821.00 | 821.00 | 0.12% | 94,890 |
| Dec 18, 2025 | 843.00 | 843.00 | 820.00 | 820.00 | 820.00 | -3.53% | 56,902 |
| Dec 17, 2025 | 862.00 | 864.00 | 838.00 | 850.00 | 850.00 | -2.30% | 25,791 |
| Dec 16, 2025 | 852.00 | 877.00 | 846.00 | 870.00 | 870.00 | 1.16% | 131,056 |
| Dec 15, 2025 | 821.00 | 873.00 | 808.00 | 860.00 | 860.00 | 3.49% | 188,563 |
| Dec 12, 2025 | 836.00 | 842.00 | 818.00 | 831.00 | 831.00 | -1.31% | 64,459 |
| Dec 11, 2025 | 839.00 | 860.00 | 826.00 | 842.00 | 842.00 | 1.69% | 117,934 |
| Dec 10, 2025 | 829.00 | 852.00 | 826.00 | 828.00 | 828.00 | -1.08% | 55,421 |
| Dec 9, 2025 | 825.00 | 895.00 | 824.00 | 837.00 | 837.00 | 1.58% | 245,494 |
| Dec 8, 2025 | 839.00 | 840.00 | 821.00 | 824.00 | 824.00 | -1.44% | 80,762 |
| Dec 5, 2025 | 849.00 | 862.00 | 821.00 | 836.00 | 836.00 | -1.53% | 75,734 |
| Dec 4, 2025 | 857.00 | 862.00 | 844.00 | 849.00 | 849.00 | -1.74% | 29,594 |
| Dec 3, 2025 | 870.00 | 884.00 | 854.00 | 864.00 | 864.00 | -0.69% | 50,275 |
| Dec 2, 2025 | 843.00 | 888.00 | 820.00 | 870.00 | 870.00 | 3.08% | 61,691 |
| Dec 1, 2025 | 880.00 | 880.00 | 844.00 | 844.00 | 844.00 | -3.32% | 98,596 |
| Nov 28, 2025 | 860.00 | 880.00 | 848.00 | 873.00 | 873.00 | 1.51% | 43,400 |
| Nov 27, 2025 | 850.00 | 878.00 | 830.00 | 860.00 | 860.00 | 2.14% | 65,121 |
| Nov 26, 2025 | 839.00 | 876.00 | 814.00 | 842.00 | 842.00 | 2.43% | 133,210 |
| Nov 25, 2025 | 848.00 | 865.00 | 822.00 | 822.00 | 822.00 | -2.84% | 94,536 |
| Nov 24, 2025 | 854.00 | 869.00 | 822.00 | 846.00 | 846.00 | -0.94% | 51,283 |
| Nov 21, 2025 | 880.00 | 911.00 | 850.00 | 854.00 | 854.00 | -2.95% | 70,939 |
| Nov 20, 2025 | 865.00 | 882.00 | 854.00 | 880.00 | 880.00 | 1.97% | 119,640 |
| Nov 19, 2025 | 878.00 | 878.00 | 856.00 | 863.00 | 863.00 | -1.71% | 64,091 |
| Nov 18, 2025 | 903.00 | 927.00 | 869.00 | 878.00 | 878.00 | -2.23% | 138,313 |
| Nov 17, 2025 | 935.00 | 936.00 | 843.00 | 898.00 | 898.00 | -3.34% | 191,374 |
| Nov 14, 2025 | 945.00 | 962.00 | 915.00 | 929.00 | 929.00 | -1.69% | 131,732 |
| Nov 13, 2025 | 966.00 | 1,006.00 | 934.00 | 945.00 | 945.00 | -0.32% | 216,444 |
| Nov 12, 2025 | 946.00 | 961.00 | 946.00 | 948.00 | 948.00 | 0.21% | 55,222 |