EMnI Co., Ltd. (KOSDAQ:083470)
South Korea · Delayed Price · Currency is KRW 1,010.00
-49.00 (-4.63%)
At close: May 11, 2026
EMnI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,052.00 | 1,071.00 | 1,000.00 | 1,010.00 | 1,010.00 | -4.63% | 168,050 |
| 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% | 106,187 |
| 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% | 89,796 |
| Apr 29, 2026 | 1,070.00 | 1,169.00 | 1,070.00 | 1,110.00 | 1,110.00 | 2.40% | 112,093 |
| Apr 28, 2026 | 1,141.00 | 1,141.00 | 1,072.00 | 1,084.00 | 1,084.00 | -2.34% | 231,749 |
| 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% | 140,150 |
| 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% | 160,050 |
| Apr 17, 2026 | 1,268.00 | 1,302.00 | 1,175.00 | 1,199.00 | 1,199.00 | -5.44% | 318,303 |
| Apr 16, 2026 | 1,318.00 | 1,348.00 | 1,241.00 | 1,268.00 | 1,268.00 | -3.79% | 259,067 |
| Apr 15, 2026 | 1,434.00 | 1,448.00 | 1,304.00 | 1,318.00 | 1,318.00 | -8.09% | 317,036 |
| 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% | 459,155 |
| Apr 10, 2026 | 1,282.00 | 1,450.00 | 1,268.00 | 1,431.00 | 1,431.00 | 10.59% | 539,068 |
| Apr 9, 2026 | 1,285.00 | 1,295.00 | 1,220.00 | 1,294.00 | 1,294.00 | 0.70% | 186,286 |
| Apr 8, 2026 | 1,195.00 | 1,287.00 | 1,180.00 | 1,285.00 | 1,285.00 | 7.62% | 289,148 |
| Apr 7, 2026 | 1,372.00 | 1,381.00 | 1,170.00 | 1,194.00 | 1,194.00 | -12.97% | 685,542 |
| 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% | 4,546,063 |
| Apr 2, 2026 | 1,035.00 | 1,118.00 | 1,035.00 | 1,080.00 | 1,080.00 | 4.45% | 885,100 |
| Apr 1, 2026 | 1,088.00 | 1,088.00 | 998.00 | 1,034.00 | 1,034.00 | 4.34% | 219,002 |
| Mar 31, 2026 | 1,073.00 | 1,073.00 | 966.00 | 991.00 | 991.00 | -7.64% | 321,332 |
| Mar 30, 2026 | 970.00 | 1,090.00 | 933.00 | 1,073.00 | 1,073.00 | 9.60% | 663,322 |
| Mar 27, 2026 | 923.00 | 1,006.00 | 919.00 | 979.00 | 979.00 | 6.07% | 265,103 |
| Mar 26, 2026 | 945.00 | 1,023.00 | 900.00 | 923.00 | 923.00 | -2.33% | 357,602 |
| 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% | 224,267 |
| Mar 23, 2026 | 855.00 | 889.00 | 822.00 | 870.00 | 870.00 | 1.28% | 246,069 |
| Mar 20, 2026 | 781.00 | 882.00 | 770.00 | 859.00 | 859.00 | 9.01% | 354,813 |
| Mar 19, 2026 | 812.00 | 812.00 | 765.00 | 788.00 | 788.00 | -2.48% | 87,025 |
| Mar 18, 2026 | 790.00 | 846.00 | 771.00 | 808.00 | 808.00 | 3.06% | 290,289 |
| Mar 17, 2026 | 771.00 | 795.00 | 760.00 | 784.00 | 784.00 | 1.69% | 93,794 |
| Mar 16, 2026 | 691.00 | 828.00 | 691.00 | 771.00 | 771.00 | 7.83% | 270,980 |
| Mar 13, 2026 | 739.00 | 739.00 | 707.00 | 715.00 | 715.00 | -3.38% | 92,920 |
| Mar 12, 2026 | 748.00 | 770.00 | 684.00 | 740.00 | 740.00 | -2.12% | 154,195 |
| Mar 11, 2026 | 739.00 | 798.00 | 724.00 | 756.00 | 756.00 | 3.42% | 711,017 |
| Mar 10, 2026 | 722.00 | 769.00 | 718.00 | 731.00 | 731.00 | 1.81% | 184,354 |
| Mar 9, 2026 | 732.00 | 738.00 | 700.00 | 718.00 | 718.00 | -0.83% | 140,865 |
| Mar 6, 2026 | 737.00 | 750.00 | 705.00 | 724.00 | 724.00 | -1.50% | 298,806 |
| Mar 5, 2026 | 744.00 | 797.00 | 717.00 | 735.00 | 735.00 | -1.21% | 439,304 |
| Mar 4, 2026 | 650.00 | 800.00 | 616.00 | 744.00 | 744.00 | 9.41% | 812,806 |
| Mar 3, 2026 | 790.00 | 790.00 | 680.00 | 680.00 | 680.00 | -15.11% | 689,920 |
| Feb 27, 2026 | 887.00 | 910.00 | 751.00 | 801.00 | 801.00 | -9.70% | 880,965 |
| Feb 26, 2026 | 942.00 | 942.00 | 879.00 | 887.00 | 887.00 | -6.34% | 338,775 |