EMnI Co., Ltd. (KOSDAQ:083470)
South Korea · Delayed Price · Currency is KRW 890.00
-21.00 (-2.31%)
At close: Oct 2, 2026
EMnI Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 911.00 | 930.00 | 879.00 | 890.00 | 890.00 | -2.31% | 48,212 |
| Oct 1, 2026 | 890.00 | 911.00 | 870.00 | 911.00 | 911.00 | 2.36% | 135,788 |
| Sep 30, 2026 | 879.00 | 902.00 | 867.00 | 890.00 | 890.00 | 0.68% | 25,942 |
| Sep 29, 2026 | 888.00 | 893.00 | 851.00 | 884.00 | 884.00 | -1.34% | 65,520 |
| Sep 28, 2026 | 911.00 | 911.00 | 874.00 | 896.00 | 896.00 | -2.50% | 32,280 |
| Sep 23, 2026 | 890.00 | 920.00 | 870.00 | 919.00 | 919.00 | 2.34% | 47,186 |
| Sep 22, 2026 | 915.00 | 918.00 | 887.00 | 898.00 | 898.00 | -1.86% | 61,426 |
| Sep 21, 2026 | 895.00 | 915.00 | 878.00 | 915.00 | 915.00 | 2.23% | 63,437 |
| Sep 18, 2026 | 868.00 | 920.00 | 857.00 | 895.00 | 895.00 | 2.17% | 109,687 |
| Sep 17, 2026 | 849.00 | 878.00 | 825.00 | 876.00 | 876.00 | 3.06% | 56,288 |
| Sep 16, 2026 | 843.00 | 873.00 | 816.00 | 850.00 | 850.00 | 0.71% | 88,394 |
| Sep 15, 2026 | 836.00 | 860.00 | 825.00 | 844.00 | 844.00 | 0.96% | 94,108 |
| Sep 14, 2026 | 884.00 | 911.00 | 820.00 | 836.00 | 836.00 | -5.43% | 86,218 |
| Sep 11, 2026 | 890.00 | 890.00 | 860.00 | 884.00 | 884.00 | -0.67% | 44,942 |
| Sep 10, 2026 | 877.00 | 909.00 | 876.00 | 890.00 | 890.00 | 1.48% | 16,374 |
| Sep 9, 2026 | 908.00 | 912.00 | 870.00 | 877.00 | 877.00 | -3.41% | 82,024 |
| Sep 8, 2026 | 871.00 | 912.00 | 871.00 | 908.00 | 908.00 | 0.11% | 78,322 |
| Sep 7, 2026 | 885.00 | 925.00 | 885.00 | 907.00 | 907.00 | 3.19% | 107,772 |
| Sep 4, 2026 | 930.00 | 960.00 | 879.00 | 879.00 | 879.00 | -5.48% | 95,079 |
| Sep 3, 2026 | 899.00 | 940.00 | 899.00 | 930.00 | 930.00 | 2.76% | 110,268 |
| Sep 2, 2026 | 951.00 | 972.00 | 885.00 | 905.00 | 905.00 | -2.06% | 93,957 |
| Sep 1, 2026 | 1,001.00 | 1,001.00 | 924.00 | 924.00 | 924.00 | -7.69% | 145,865 |
| Aug 31, 2026 | 909.00 | 1,013.00 | 901.00 | 1,001.00 | 1,001.00 | 10.12% | 329,817 |
| Aug 28, 2026 | 905.00 | 928.00 | 903.00 | 909.00 | 909.00 | 1.00% | 21,454 |
| Aug 27, 2026 | 952.00 | 952.00 | 895.00 | 900.00 | 900.00 | -3.54% | 41,543 |
| Aug 26, 2026 | 989.00 | 989.00 | 923.00 | 933.00 | 933.00 | -3.12% | 22,442 |
| Aug 25, 2026 | 945.00 | 974.00 | 878.00 | 963.00 | 963.00 | 1.90% | 144,027 |
| Aug 24, 2026 | 986.00 | 986.00 | 927.00 | 945.00 | 945.00 | -4.16% | 66,243 |
| Aug 21, 2026 | 1,048.00 | 1,049.00 | 972.00 | 986.00 | 986.00 | -0.30% | 277,380 |
| Aug 20, 2026 | 961.00 | 995.00 | 950.00 | 989.00 | 989.00 | 1.96% | 49,185 |
| Aug 19, 2026 | 988.00 | 988.00 | 920.00 | 970.00 | 970.00 | -1.82% | 70,449 |
| Aug 18, 2026 | 988.00 | 999.00 | 936.00 | 988.00 | 988.00 | - | 121,354 |
| Aug 14, 2026 | 993.00 | 999.00 | 944.00 | 988.00 | 988.00 | 2.17% | 202,351 |
| Aug 13, 2026 | 892.00 | 972.00 | 879.00 | 967.00 | 967.00 | 8.77% | 154,600 |
| Aug 12, 2026 | 935.00 | 935.00 | 865.00 | 889.00 | 889.00 | -1.98% | 152,260 |
| Aug 11, 2026 | 912.00 | 940.00 | 861.00 | 907.00 | 907.00 | -1.41% | 326,908 |
| Aug 10, 2026 | 1,010.00 | 1,100.00 | 894.00 | 920.00 | 920.00 | -6.12% | 790,009 |
| Aug 7, 2026 | 834.00 | 1,001.00 | 834.00 | 980.00 | 980.00 | 20.99% | 1,146,061 |
| Aug 6, 2026 | 1,001.00 | 1,001.00 | 799.00 | 810.00 | 810.00 | -19.80% | 821,796 |
| Aug 5, 2026 | 985.00 | 1,020.00 | 946.00 | 1,010.00 | 1,010.00 | 6.77% | 1,018,051 |
| Aug 4, 2026 | 849.00 | 974.00 | 830.00 | 946.00 | 946.00 | 11.56% | 598,588 |
| Aug 3, 2026 | 770.00 | 868.00 | 758.00 | 848.00 | 848.00 | 13.37% | 407,247 |
| Jul 31, 2026 | 689.00 | 772.00 | 672.00 | 748.00 | 748.00 | 8.41% | 185,920 |
| Jul 30, 2026 | 670.00 | 725.00 | 669.00 | 690.00 | 690.00 | 0.15% | 119,004 |
| Jul 29, 2026 | 663.00 | 709.00 | 621.00 | 689.00 | 689.00 | 0.73% | 274,674 |
| Jul 28, 2026 | 683.00 | 717.00 | 642.00 | 684.00 | 684.00 | 0.15% | 317,103 |
| Jul 27, 2026 | 688.00 | 690.00 | 648.00 | 683.00 | 683.00 | 5.40% | 166,528 |
| Jul 24, 2026 | 667.00 | 667.00 | 623.00 | 648.00 | 648.00 | -0.46% | 181,441 |
| Jul 23, 2026 | 628.00 | 666.00 | 626.00 | 651.00 | 651.00 | -1.21% | 273,997 |
| Jul 22, 2026 | 705.00 | 734.00 | 650.00 | 659.00 | 659.00 | -5.72% | 382,834 |