EMnI Co., Ltd. (KOSDAQ:083470)
South Korea · Delayed Price · Currency is KRW 748.00
+58.00 (8.41%)
At close: Jul 31, 2026
EMnI Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 685.00 | 858.00 | 663.00 | 699.00 | 699.00 | 5.91% | 4,409,666 |
| Jul 20, 2026 | 723.00 | 727.00 | 610.00 | 660.00 | 660.00 | -8.21% | 800,273 |
| Jul 16, 2026 | 713.00 | 734.00 | 648.00 | 719.00 | 719.00 | -0.14% | 897,245 |
| Jul 15, 2026 | 920.00 | 940.00 | 644.00 | 720.00 | 720.00 | -21.74% | 4,202,729 |
| Jul 14, 2026 | 977.00 | 978.00 | 852.00 | 920.00 | 920.00 | -5.83% | 108,554 |
| Jul 13, 2026 | 947.00 | 990.00 | 885.00 | 977.00 | 977.00 | 3.28% | 137,596 |
| Jul 10, 2026 | 825.00 | 950.00 | 825.00 | 946.00 | 946.00 | 14.67% | 185,062 |
| Jul 9, 2026 | 835.00 | 844.00 | 770.00 | 825.00 | 825.00 | -1.20% | 53,457 |
| Jul 8, 2026 | 804.00 | 850.00 | 732.00 | 835.00 | 835.00 | -0.60% | 77,414 |
| Jul 7, 2026 | 877.00 | 878.00 | 784.00 | 840.00 | 840.00 | - | 68,561 |
| Jul 6, 2026 | 837.00 | 850.00 | 795.00 | 840.00 | 840.00 | -0.24% | 86,020 |
| Jul 3, 2026 | 842.00 | 874.00 | 772.00 | 842.00 | 842.00 | - | 200,094 |
| Jul 2, 2026 | 899.00 | 899.00 | 760.00 | 842.00 | 842.00 | -1.52% | 66,413 |
| Jul 1, 2026 | 890.00 | 910.00 | 854.00 | 855.00 | 855.00 | -3.93% | 65,850 |
| Jun 30, 2026 | 894.00 | 945.00 | 890.00 | 890.00 | 890.00 | -0.45% | 26,640 |
| Jun 29, 2026 | 900.00 | 918.00 | 885.00 | 894.00 | 894.00 | -1.65% | 53,054 |
| Jun 26, 2026 | 882.00 | 912.00 | 810.00 | 909.00 | 909.00 | -0.33% | 54,417 |
| Jun 25, 2026 | 864.00 | 941.00 | 864.00 | 912.00 | 912.00 | 1.45% | 14,627 |
| Jun 24, 2026 | 860.00 | 943.00 | 797.00 | 899.00 | 899.00 | 2.51% | 51,272 |
| Jun 23, 2026 | 902.00 | 960.00 | 807.00 | 877.00 | 877.00 | -7.29% | 147,108 |
| Jun 22, 2026 | 945.00 | 959.00 | 902.00 | 946.00 | 946.00 | -2.27% | 52,194 |
| Jun 19, 2026 | 883.00 | 987.00 | 883.00 | 968.00 | 968.00 | -0.72% | 73,226 |
| Jun 18, 2026 | 940.00 | 999.00 | 934.00 | 975.00 | 975.00 | 3.72% | 86,583 |
| Jun 17, 2026 | 962.00 | 980.00 | 930.00 | 940.00 | 940.00 | -3.09% | 89,081 |
| Jun 16, 2026 | 987.00 | 1,000.00 | 952.00 | 970.00 | 970.00 | -1.72% | 72,377 |
| Jun 15, 2026 | 986.00 | 999.00 | 936.00 | 987.00 | 987.00 | 6.13% | 165,178 |
| Jun 12, 2026 | 840.00 | 955.00 | 840.00 | 930.00 | 930.00 | 11.64% | 345,821 |
| Jun 11, 2026 | 800.00 | 1,049.00 | 800.00 | 833.00 | 833.00 | 3.22% | 746,964 |
| Jun 10, 2026 | 790.00 | 863.00 | 777.00 | 807.00 | 807.00 | 2.15% | 70,508 |
| Jun 9, 2026 | 770.00 | 810.00 | 770.00 | 790.00 | 790.00 | 2.73% | 113,649 |
| Jun 8, 2026 | 766.00 | 819.00 | 750.00 | 769.00 | 769.00 | -7.57% | 173,151 |
| Jun 5, 2026 | 859.00 | 859.00 | 779.00 | 832.00 | 832.00 | 0.60% | 54,266 |
| Jun 4, 2026 | 861.00 | 891.00 | 776.00 | 827.00 | 827.00 | -4.39% | 180,475 |
| Jun 2, 2026 | 906.00 | 926.00 | 822.00 | 865.00 | 865.00 | -5.46% | 192,977 |
| Jun 1, 2026 | 983.00 | 997.00 | 910.00 | 915.00 | 915.00 | -9.41% | 300,615 |
| 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 |