EMnI Co., Ltd. (KOSDAQ:083470)
South Korea
· Delayed Price · Currency is KRW 1,110.00
+26.00 (2.40%)
At close: Apr 29, 2026
EMnI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |