EMnI Co., Ltd. (KOSDAQ:083470)
South Korea flag South Korea · Delayed Price · Currency is KRW
968.00
-52.00 (-5.10%)
At close: Aug 22, 2025, 3:30 PM KST

EMnI Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251,031.001,115.001,027.001,060.00-3.31%1,685,048
Aug 27, 20251,068.001,099.001,021.001,026.00--4.47%827,292
Aug 26, 20251,120.001,120.001,065.001,074.00--2.63%1,554,688
Aug 25, 2025977.001,258.00977.001,103.00-13.95%15,973,880
Aug 22, 20251,020.001,057.00960.00968.00--5.10%1,980,993
Aug 21, 2025941.001,238.00920.001,020.00-6.58%15,828,790
Aug 20, 2025910.00993.00910.00957.00-3.24%299,414
Aug 19, 2025902.001,028.00900.00927.00-1.42%744,066
Aug 18, 2025899.00930.00885.00914.00-1.67%203,923
Aug 14, 2025930.00933.00885.00899.00--3.75%570,285
Aug 13, 2025848.001,083.00840.00934.00-10.14%6,893,093
Aug 12, 2025872.00880.00844.00848.00--2.53%184,356
Aug 11, 2025897.00917.00864.00870.00--3.01%148,683
Aug 8, 2025906.00996.00897.00897.00--0.99%310,672
Aug 7, 2025899.00913.00895.00906.00-1.23%45,749
Aug 6, 2025938.00939.00881.00895.00--4.58%151,045
Aug 5, 2025949.00988.00937.00938.00--0.42%217,940
Aug 4, 2025919.00964.00896.00942.00-2.28%168,614
Aug 1, 2025956.001,030.00881.00921.00--1.39%734,224
Jul 31, 2025903.001,085.00903.00934.00-2.52%2,810,161
Jul 30, 2025840.001,090.00815.00911.00-8.45%7,422,864
Jul 29, 2025849.00849.00835.00840.00--1.06%31,244
Jul 28, 2025848.00871.00824.00849.00-0.12%70,144
Jul 25, 2025848.00871.00831.00848.00-1.44%377,169
Jul 24, 2025864.00890.00830.00836.00--2.22%76,134
Jul 23, 2025858.00890.00821.00855.00-0.94%139,865
Jul 22, 2025884.00884.00834.00847.00--4.19%410,932
Jul 21, 2025909.00951.00884.00884.00--2.75%149,940
Jul 18, 2025935.00946.00898.00909.00--2.68%219,445
Jul 17, 2025966.00980.00925.00934.00--2.30%180,459
Jul 16, 2025999.00999.00935.00956.00-0.10%156,731
Jul 15, 2025970.00979.00920.00955.00--1.55%138,432
Jul 14, 2025994.001,034.00911.00970.00--1.82%207,075
Jul 11, 2025981.00989.00970.00988.00--0.10%103,843
Jul 10, 20251,010.001,017.00964.00989.00--2.08%196,223
Jul 9, 20251,008.001,035.00984.001,010.00-0.90%199,551
Jul 8, 20251,050.001,073.00985.001,001.00--7.06%846,204
Jul 7, 2025924.001,198.00924.001,077.00-16.81%11,417,900
Jul 4, 2025858.00982.00858.00922.00-7.46%370,984
Jul 3, 2025857.00900.00857.00858.00-0.12%60,618
Jul 2, 2025896.00896.00807.00857.00--1.61%117,152
Jul 1, 2025899.00949.00834.00871.00--2.90%188,310
Jun 30, 2025900.00908.00881.00897.00--0.33%68,583
Jun 27, 2025908.00908.00885.00900.00--0.99%37,781
Jun 26, 2025945.00945.00899.00909.00--0.11%28,823
Jun 25, 2025908.00948.00898.00910.00-0.22%137,880
Jun 24, 2025919.00919.00840.00908.00-0.33%54,234
Jun 23, 2025923.00923.00890.00905.00-0.33%141,544
Jun 20, 2025930.00930.00882.00902.00-0.33%38,928
Jun 19, 2025920.00920.00883.00899.00-1.12%61,513