EMnI Co., Ltd. (KOSDAQ:083470)
South Korea · Delayed Price · Currency is KRW 1,064.00
+34.00 (3.30%)
At close: Oct 30, 2026
EMnI Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 999.00 | 1,064.00 | 998.00 | 1,064.00 | 1,064.00 | 3.30% | 180,571 |
| Oct 29, 2026 | 981.00 | 1,031.00 | 981.00 | 1,030.00 | 1,030.00 | 3.00% | 179,908 |
| Oct 28, 2026 | 994.00 | 1,018.00 | 980.00 | 1,000.00 | 1,000.00 | 0.60% | 453,257 |
| Oct 27, 2026 | 922.00 | 998.00 | 905.00 | 994.00 | 994.00 | 8.52% | 437,932 |
| Oct 26, 2026 | 860.00 | 943.00 | 855.00 | 916.00 | 916.00 | 6.51% | 391,637 |
| Oct 23, 2026 | 859.00 | 900.00 | 831.00 | 860.00 | 860.00 | 0.23% | 78,344 |
| Oct 22, 2026 | 820.00 | 957.00 | 816.00 | 858.00 | 858.00 | 4.63% | 251,534 |
| Oct 21, 2026 | 835.00 | 872.00 | 807.00 | 820.00 | 820.00 | -3.53% | 134,710 |
| Oct 20, 2026 | 871.00 | 876.00 | 840.00 | 850.00 | 850.00 | -3.30% | 14,990 |
| Oct 19, 2026 | 800.00 | 889.00 | 800.00 | 879.00 | 879.00 | 9.88% | 116,487 |
| Oct 16, 2026 | 805.00 | 840.00 | 756.00 | 800.00 | 800.00 | 0.13% | 141,562 |
| Oct 15, 2026 | 871.00 | 871.00 | 750.00 | 799.00 | 799.00 | -8.27% | 206,842 |
| Oct 14, 2026 | 921.00 | 921.00 | 864.00 | 871.00 | 871.00 | -2.02% | 48,563 |
| Oct 13, 2026 | 948.00 | 951.00 | 880.00 | 889.00 | 889.00 | -6.22% | 173,127 |
| Oct 12, 2026 | 934.00 | 990.00 | 934.00 | 948.00 | 948.00 | -5.20% | 86,056 |
| Oct 8, 2026 | 990.00 | 1,000.00 | 906.00 | 1,000.00 | 1,000.00 | 0.60% | 809,765 |
| Oct 7, 2026 | 978.00 | 996.00 | 918.00 | 994.00 | 994.00 | 6.88% | 241,932 |
| Oct 6, 2026 | 900.00 | 935.00 | 899.00 | 930.00 | 930.00 | 4.49% | 87,539 |
| 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 |