EMnI Co., Ltd. (KOSDAQ:083470)
South Korea
· Delayed Price · Currency is KRW 836.00
-13.00 (-1.53%)
At close: Dec 5, 2025
EMnI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 1,030.00 | 1,039.00 | 981.00 | 1,022.00 | 1,022.00 | -1.45% | 106,085 |
| Sep 30, 2025 | 1,045.00 | 1,045.00 | 1,005.00 | 1,037.00 | 1,037.00 | 2.17% | 72,011 |
| Sep 29, 2025 | 1,015.00 | 1,029.00 | 1,004.00 | 1,015.00 | 1,015.00 | - | 72,624 |
| Sep 26, 2025 | 1,021.00 | 1,021.00 | 992.00 | 1,015.00 | 1,015.00 | -0.59% | 125,281 |
| Sep 25, 2025 | 1,030.00 | 1,050.00 | 1,016.00 | 1,021.00 | 1,021.00 | -0.87% | 77,174 |
| Sep 24, 2025 | 1,050.00 | 1,080.00 | 1,005.00 | 1,030.00 | 1,030.00 | -2.74% | 136,415 |
| Sep 23, 2025 | 1,017.00 | 1,080.00 | 1,016.00 | 1,059.00 | 1,059.00 | 4.23% | 284,425 |
| Sep 22, 2025 | 1,026.00 | 1,052.00 | 1,009.00 | 1,016.00 | 1,016.00 | -0.10% | 161,183 |