EMnI Co., Ltd. (KOSDAQ:083470)
South Korea · Delayed Price · Currency is KRW 1,010.00
-9.00 (-0.88%)
At close: May 29, 2026
EMnI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,019.00 | 1,036.00 | 984.00 | 1,010.00 | 1,010.00 | -0.88% | 119,165 |
| May 28, 2026 | 1,004.00 | 1,041.00 | 992.00 | 1,019.00 | 1,019.00 | 1.49% | 90,423 |
| May 27, 2026 | 1,048.00 | 1,072.00 | 999.00 | 1,004.00 | 1,004.00 | -2.14% | 180,950 |
| May 26, 2026 | 1,146.00 | 1,187.00 | 974.00 | 1,026.00 | 1,026.00 | -10.47% | 853,367 |
| May 22, 2026 | 1,176.00 | 1,180.00 | 1,111.00 | 1,146.00 | 1,146.00 | -2.47% | 170,671 |
| May 21, 2026 | 1,085.00 | 1,180.00 | 1,084.00 | 1,175.00 | 1,175.00 | 8.29% | 232,343 |
| May 20, 2026 | 1,097.00 | 1,107.00 | 1,047.00 | 1,085.00 | 1,085.00 | -1.09% | 196,027 |
| May 19, 2026 | 1,024.00 | 1,126.00 | 982.00 | 1,097.00 | 1,097.00 | 11.71% | 161,061 |
| May 18, 2026 | 1,039.00 | 1,039.00 | 942.00 | 982.00 | 982.00 | -0.91% | 82,407 |
| May 15, 2026 | 1,022.00 | 1,026.00 | 974.00 | 991.00 | 991.00 | -3.03% | 56,454 |
| May 14, 2026 | 986.00 | 1,130.00 | 986.00 | 1,022.00 | 1,022.00 | 3.76% | 186,757 |
| May 13, 2026 | 969.00 | 1,021.00 | 941.00 | 985.00 | 985.00 | 3.36% | 48,903 |
| May 12, 2026 | 1,010.00 | 1,016.00 | 948.00 | 953.00 | 953.00 | -5.64% | 178,005 |
| May 11, 2026 | 1,052.00 | 1,071.00 | 1,000.00 | 1,010.00 | 1,010.00 | -4.63% | 168,051 |
| May 8, 2026 | 1,078.00 | 1,078.00 | 1,035.00 | 1,059.00 | 1,059.00 | -1.76% | 61,996 |
| May 7, 2026 | 1,039.00 | 1,094.00 | 1,030.00 | 1,078.00 | 1,078.00 | 3.75% | 107,139 |
| May 6, 2026 | 1,056.00 | 1,147.00 | 1,011.00 | 1,039.00 | 1,039.00 | -1.61% | 316,812 |
| May 4, 2026 | 1,147.00 | 1,147.00 | 1,030.00 | 1,056.00 | 1,056.00 | -2.22% | 284,862 |
| Apr 30, 2026 | 1,110.00 | 1,116.00 | 1,077.00 | 1,080.00 | 1,080.00 | -2.70% | 89,803 |
| Apr 29, 2026 | 1,070.00 | 1,169.00 | 1,070.00 | 1,110.00 | 1,110.00 | 2.40% | 112,593 |
| Apr 28, 2026 | 1,141.00 | 1,141.00 | 1,072.00 | 1,084.00 | 1,084.00 | -2.34% | 231,756 |
| Apr 27, 2026 | 1,153.00 | 1,166.00 | 1,101.00 | 1,110.00 | 1,110.00 | -3.56% | 230,194 |
| Apr 24, 2026 | 1,115.00 | 1,173.00 | 1,100.00 | 1,151.00 | 1,151.00 | 3.41% | 140,151 |
| Apr 23, 2026 | 1,214.00 | 1,231.00 | 1,100.00 | 1,113.00 | 1,113.00 | -9.14% | 312,120 |
| Apr 22, 2026 | 1,308.00 | 1,336.00 | 1,222.00 | 1,225.00 | 1,225.00 | -6.20% | 363,091 |
| Apr 21, 2026 | 1,214.00 | 1,447.00 | 1,214.00 | 1,306.00 | 1,306.00 | 6.70% | 1,113,671 |
| Apr 20, 2026 | 1,225.00 | 1,255.00 | 1,195.00 | 1,224.00 | 1,224.00 | 2.09% | 160,837 |
| Apr 17, 2026 | 1,268.00 | 1,302.00 | 1,175.00 | 1,199.00 | 1,199.00 | -5.44% | 318,813 |
| Apr 16, 2026 | 1,318.00 | 1,348.00 | 1,241.00 | 1,268.00 | 1,268.00 | -3.79% | 259,881 |
| Apr 15, 2026 | 1,434.00 | 1,448.00 | 1,304.00 | 1,318.00 | 1,318.00 | -8.09% | 317,735 |
| Apr 14, 2026 | 1,380.00 | 1,449.00 | 1,354.00 | 1,434.00 | 1,434.00 | 3.91% | 394,841 |
| Apr 13, 2026 | 1,432.00 | 1,550.00 | 1,341.00 | 1,380.00 | 1,380.00 | -3.56% | 459,381 |
| Apr 10, 2026 | 1,282.00 | 1,450.00 | 1,268.00 | 1,431.00 | 1,431.00 | 10.59% | 546,072 |
| Apr 9, 2026 | 1,285.00 | 1,295.00 | 1,220.00 | 1,294.00 | 1,294.00 | 0.70% | 186,291 |
| Apr 8, 2026 | 1,195.00 | 1,287.00 | 1,180.00 | 1,285.00 | 1,285.00 | 7.62% | 291,167 |
| Apr 7, 2026 | 1,372.00 | 1,381.00 | 1,170.00 | 1,194.00 | 1,194.00 | -12.97% | 686,058 |
| Apr 6, 2026 | 1,407.00 | 1,470.00 | 1,305.00 | 1,372.00 | 1,372.00 | -0.29% | 1,383,187 |
| Apr 3, 2026 | 1,082.00 | 1,400.00 | 1,081.00 | 1,376.00 | 1,376.00 | 27.41% | 4,610,298 |
| Apr 2, 2026 | 1,035.00 | 1,118.00 | 1,035.00 | 1,080.00 | 1,080.00 | 4.45% | 887,308 |
| Apr 1, 2026 | 1,088.00 | 1,088.00 | 998.00 | 1,034.00 | 1,034.00 | 4.34% | 219,003 |
| Mar 31, 2026 | 1,073.00 | 1,073.00 | 966.00 | 991.00 | 991.00 | -7.64% | 321,609 |
| Mar 30, 2026 | 970.00 | 1,090.00 | 933.00 | 1,073.00 | 1,073.00 | 9.60% | 673,101 |
| Mar 27, 2026 | 923.00 | 1,006.00 | 919.00 | 979.00 | 979.00 | 6.07% | 265,304 |
| Mar 26, 2026 | 945.00 | 1,023.00 | 900.00 | 923.00 | 923.00 | -2.33% | 359,333 |
| Mar 25, 2026 | 901.00 | 979.00 | 888.00 | 945.00 | 945.00 | 6.54% | 415,372 |
| Mar 24, 2026 | 847.00 | 943.00 | 844.00 | 887.00 | 887.00 | 1.95% | 225,469 |
| Mar 23, 2026 | 855.00 | 889.00 | 822.00 | 870.00 | 870.00 | 1.28% | 248,990 |
| Mar 20, 2026 | 781.00 | 882.00 | 770.00 | 859.00 | 859.00 | 9.01% | 354,893 |
| Mar 19, 2026 | 812.00 | 812.00 | 765.00 | 788.00 | 788.00 | -2.48% | 87,026 |
| Mar 18, 2026 | 790.00 | 846.00 | 771.00 | 808.00 | 808.00 | 3.06% | 292,956 |