EMnI Co., Ltd. (KOSDAQ:083470)
South Korea
· Delayed Price · Currency is KRW 724.00
-11.00 (-1.50%)
At close: Mar 6, 2026
EMnI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 919.00 | 981.00 | 884.00 | 947.00 | 947.00 | 3.50% | 319,237 |
| Feb 24, 2026 | 930.00 | 947.00 | 894.00 | 915.00 | 915.00 | -2.66% | 312,581 |
| Feb 23, 2026 | 869.00 | 949.00 | 852.00 | 940.00 | 940.00 | 8.17% | 363,405 |
| Feb 20, 2026 | 893.00 | 900.00 | 844.00 | 869.00 | 869.00 | -2.69% | 412,699 |
| Feb 19, 2026 | 931.00 | 949.00 | 870.00 | 893.00 | 893.00 | -4.08% | 637,121 |
| Feb 13, 2026 | 1,036.00 | 1,036.00 | 911.00 | 931.00 | 931.00 | -10.48% | 1,031,745 |
| Feb 12, 2026 | 1,025.00 | 1,065.00 | 999.00 | 1,040.00 | 1,040.00 | 1.46% | 472,784 |
| Feb 11, 2026 | 1,016.00 | 1,038.00 | 988.00 | 1,025.00 | 1,025.00 | 0.69% | 598,215 |
| Feb 10, 2026 | 1,084.00 | 1,150.00 | 997.00 | 1,018.00 | 1,018.00 | -6.09% | 1,994,817 |
| Feb 9, 2026 | 1,170.00 | 1,241.00 | 1,054.00 | 1,084.00 | 1,084.00 | -20.99% | 6,819,237 |
| Feb 6, 2026 | 1,235.00 | 1,499.00 | 1,120.00 | 1,372.00 | 1,372.00 | 11.45% | 4,250,831 |
| Feb 5, 2026 | 1,250.00 | 1,290.00 | 1,064.00 | 1,231.00 | 1,231.00 | 6.12% | 3,446,744 |
| Feb 4, 2026 | 893.00 | 1,160.00 | 885.00 | 1,160.00 | 1,160.00 | 29.90% | 4,754,442 |
| Feb 3, 2026 | 873.00 | 895.00 | 856.00 | 893.00 | 893.00 | 2.17% | 205,900 |
| Feb 2, 2026 | 828.00 | 888.00 | 826.00 | 874.00 | 874.00 | 5.81% | 375,649 |
| Jan 30, 2026 | 826.00 | 895.00 | 800.00 | 826.00 | 826.00 | - | 817,282 |
| Jan 29, 2026 | 798.00 | 846.00 | 776.00 | 826.00 | 826.00 | 3.51% | 307,991 |
| Jan 28, 2026 | 830.00 | 830.00 | 796.00 | 798.00 | 798.00 | -2.33% | 116,879 |
| Jan 27, 2026 | 811.00 | 834.00 | 785.00 | 817.00 | 817.00 | 1.36% | 151,035 |
| Jan 26, 2026 | 783.00 | 810.00 | 777.00 | 806.00 | 806.00 | 4.00% | 97,265 |
| Jan 23, 2026 | 772.00 | 781.00 | 765.00 | 775.00 | 775.00 | - | 54,660 |
| Jan 22, 2026 | 772.00 | 788.00 | 762.00 | 775.00 | 775.00 | 0.26% | 88,066 |
| Jan 21, 2026 | 782.00 | 793.00 | 756.00 | 773.00 | 773.00 | -1.15% | 117,242 |
| Jan 20, 2026 | 789.00 | 805.00 | 770.00 | 782.00 | 782.00 | -0.76% | 184,109 |
| Jan 19, 2026 | 810.00 | 824.00 | 777.00 | 788.00 | 788.00 | -1.99% | 272,931 |
| Jan 16, 2026 | 781.00 | 833.00 | 762.00 | 804.00 | 804.00 | 4.28% | 509,177 |
| Jan 15, 2026 | 847.00 | 854.00 | 763.00 | 771.00 | 771.00 | -9.08% | 1,207,262 |
| Jan 14, 2026 | 786.00 | 1,006.00 | 770.00 | 848.00 | 848.00 | 7.89% | 8,750,704 |
| Jan 13, 2026 | 759.00 | 791.00 | 759.00 | 786.00 | 786.00 | 3.56% | 50,674 |
| Jan 12, 2026 | 776.00 | 776.00 | 754.00 | 759.00 | 759.00 | -1.17% | 40,929 |
| Jan 9, 2026 | 779.00 | 780.00 | 768.00 | 768.00 | 768.00 | -2.29% | 48,875 |
| Jan 8, 2026 | 760.00 | 786.00 | 758.00 | 786.00 | 786.00 | 2.48% | 44,514 |
| Jan 7, 2026 | 787.00 | 789.00 | 762.00 | 767.00 | 767.00 | -1.54% | 61,281 |
| Jan 6, 2026 | 790.00 | 797.00 | 771.00 | 779.00 | 779.00 | -1.89% | 57,076 |
| Jan 5, 2026 | 802.00 | 811.00 | 791.00 | 794.00 | 794.00 | -1.00% | 53,853 |
| Jan 2, 2026 | 805.00 | 813.00 | 798.00 | 802.00 | 802.00 | 0.50% | 57,311 |
| Dec 30, 2025 | 802.00 | 817.00 | 791.00 | 798.00 | 798.00 | -2.09% | 73,995 |
| Dec 29, 2025 | 800.00 | 824.00 | 795.00 | 815.00 | 815.00 | 1.88% | 102,120 |
| Dec 26, 2025 | 811.00 | 819.00 | 794.00 | 800.00 | 800.00 | -2.32% | 94,737 |
| Dec 24, 2025 | 814.00 | 822.00 | 808.00 | 819.00 | 819.00 | - | 48,370 |
| Dec 23, 2025 | 816.00 | 833.00 | 814.00 | 819.00 | 819.00 | -0.24% | 33,543 |
| Dec 22, 2025 | 821.00 | 832.00 | 820.00 | 821.00 | 821.00 | - | 59,698 |
| Dec 19, 2025 | 815.00 | 826.00 | 815.00 | 821.00 | 821.00 | 0.12% | 94,890 |
| Dec 18, 2025 | 843.00 | 843.00 | 820.00 | 820.00 | 820.00 | -3.53% | 56,902 |
| Dec 17, 2025 | 862.00 | 864.00 | 838.00 | 850.00 | 850.00 | -2.30% | 25,791 |
| Dec 16, 2025 | 852.00 | 877.00 | 846.00 | 870.00 | 870.00 | 1.16% | 131,056 |
| Dec 15, 2025 | 821.00 | 873.00 | 808.00 | 860.00 | 860.00 | 3.49% | 188,563 |
| Dec 12, 2025 | 836.00 | 842.00 | 818.00 | 831.00 | 831.00 | -1.31% | 64,459 |
| Dec 11, 2025 | 839.00 | 860.00 | 826.00 | 842.00 | 842.00 | 1.69% | 117,934 |
| Dec 10, 2025 | 829.00 | 852.00 | 826.00 | 828.00 | 828.00 | -1.08% | 55,421 |
| Dec 9, 2025 | 825.00 | 895.00 | 824.00 | 837.00 | 837.00 | 1.58% | 245,494 |
| Dec 8, 2025 | 839.00 | 840.00 | 821.00 | 824.00 | 824.00 | -1.44% | 80,762 |
| Dec 5, 2025 | 849.00 | 862.00 | 821.00 | 836.00 | 836.00 | -1.53% | 75,734 |
| Dec 4, 2025 | 857.00 | 862.00 | 844.00 | 849.00 | 849.00 | -1.74% | 29,594 |
| Dec 3, 2025 | 870.00 | 884.00 | 854.00 | 864.00 | 864.00 | -0.69% | 50,275 |
| Dec 2, 2025 | 843.00 | 888.00 | 820.00 | 870.00 | 870.00 | 3.08% | 61,691 |
| Dec 1, 2025 | 880.00 | 880.00 | 844.00 | 844.00 | 844.00 | -3.32% | 98,596 |
| Nov 28, 2025 | 860.00 | 880.00 | 848.00 | 873.00 | 873.00 | 1.51% | 43,400 |
| Nov 27, 2025 | 850.00 | 878.00 | 830.00 | 860.00 | 860.00 | 2.14% | 65,121 |
| Nov 26, 2025 | 839.00 | 876.00 | 814.00 | 842.00 | 842.00 | 2.43% | 133,210 |
| Nov 25, 2025 | 848.00 | 865.00 | 822.00 | 822.00 | 822.00 | -2.84% | 94,536 |
| Nov 24, 2025 | 854.00 | 869.00 | 822.00 | 846.00 | 846.00 | -0.94% | 51,283 |
| Nov 21, 2025 | 880.00 | 911.00 | 850.00 | 854.00 | 854.00 | -2.95% | 70,939 |
| Nov 20, 2025 | 865.00 | 882.00 | 854.00 | 880.00 | 880.00 | 1.97% | 119,640 |
| Nov 19, 2025 | 878.00 | 878.00 | 856.00 | 863.00 | 863.00 | -1.71% | 64,091 |
| Nov 18, 2025 | 903.00 | 927.00 | 869.00 | 878.00 | 878.00 | -2.23% | 138,313 |
| Nov 17, 2025 | 935.00 | 936.00 | 843.00 | 898.00 | 898.00 | -3.34% | 191,374 |
| Nov 14, 2025 | 945.00 | 962.00 | 915.00 | 929.00 | 929.00 | -1.69% | 131,732 |
| Nov 13, 2025 | 966.00 | 1,006.00 | 934.00 | 945.00 | 945.00 | -0.32% | 216,444 |
| Nov 12, 2025 | 946.00 | 961.00 | 946.00 | 948.00 | 948.00 | 0.21% | 55,222 |
| Nov 11, 2025 | 958.00 | 970.00 | 931.00 | 946.00 | 946.00 | -1.15% | 111,549 |
| Nov 10, 2025 | 933.00 | 971.00 | 931.00 | 957.00 | 957.00 | 2.57% | 135,187 |
| Nov 7, 2025 | 944.00 | 949.00 | 888.00 | 933.00 | 933.00 | -2.20% | 301,607 |
| Nov 6, 2025 | 973.00 | 986.00 | 934.00 | 954.00 | 954.00 | -1.95% | 168,149 |
| Nov 5, 2025 | 948.00 | 977.00 | 920.00 | 973.00 | 973.00 | 2.64% | 212,471 |
| Nov 4, 2025 | 931.00 | 954.00 | 913.00 | 948.00 | 948.00 | 1.83% | 136,732 |
| Nov 3, 2025 | 959.00 | 960.00 | 911.00 | 931.00 | 931.00 | -2.72% | 502,470 |
| Oct 31, 2025 | 965.00 | 970.00 | 945.00 | 957.00 | 957.00 | -0.83% | 306,588 |
| Oct 30, 2025 | 983.00 | 1,007.00 | 961.00 | 965.00 | 965.00 | -0.52% | 469,525 |
| Oct 29, 2025 | 996.00 | 1,013.00 | 970.00 | 970.00 | 970.00 | -1.22% | 391,038 |
| Oct 28, 2025 | 992.00 | 1,004.00 | 975.00 | 982.00 | 982.00 | -0.71% | 638,157 |
| Oct 27, 2025 | 1,047.00 | 1,059.00 | 985.00 | 989.00 | 989.00 | -5.45% | 2,185,536 |
| Oct 24, 2025 | 945.00 | 1,215.00 | 937.00 | 1,046.00 | 1,046.00 | 11.87% | 23,262,860 |
| Oct 23, 2025 | 945.00 | 954.00 | 927.00 | 935.00 | 935.00 | -1.06% | 66,046 |
| Oct 22, 2025 | 941.00 | 955.00 | 929.00 | 945.00 | 945.00 | 0.43% | 92,087 |
| Oct 21, 2025 | 948.00 | 964.00 | 930.00 | 941.00 | 941.00 | 0.64% | 43,948 |
| Oct 20, 2025 | 939.00 | 951.00 | 911.00 | 935.00 | 935.00 | -0.43% | 92,061 |
| Oct 17, 2025 | 976.00 | 985.00 | 930.00 | 939.00 | 939.00 | -3.79% | 112,931 |
| Oct 16, 2025 | 993.00 | 1,001.00 | 960.00 | 976.00 | 976.00 | -1.71% | 72,812 |
| Oct 15, 2025 | 963.00 | 1,000.00 | 955.00 | 993.00 | 993.00 | 3.12% | 49,805 |
| Oct 14, 2025 | 994.00 | 998.00 | 929.00 | 963.00 | 963.00 | -3.12% | 81,158 |
| Oct 13, 2025 | 970.00 | 994.00 | 916.00 | 994.00 | 994.00 | 0.91% | 147,929 |
| Oct 10, 2025 | 1,017.00 | 1,040.00 | 956.00 | 985.00 | 985.00 | -3.15% | 139,133 |
| Oct 2, 2025 | 1,032.00 | 1,033.00 | 991.00 | 1,017.00 | 1,017.00 | -0.49% | 92,663 |