EMnI Co., Ltd. 083470
KRX · South Korea · Process Industries
KRW 890.00-21.00 (-2.31%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 890.00 | -2.31% | KRW 911.00 | KRW 930.00 | KRW 879.00 | 48.44K |
| 2026-10-01 | KRW 911.00 | +2.36% | KRW 890.00 | KRW 911.00 | KRW 870.00 | 136.14K |
| 2026-09-30 | KRW 890.00 | +0.68% | KRW 879.00 | KRW 902.00 | KRW 867.00 | 26.93K |
| 2026-09-29 | KRW 884.00 | -1.34% | KRW 888.00 | KRW 893.00 | KRW 851.00 | 65.52K |
| 2026-09-28 | KRW 896.00 | -2.50% | KRW 911.00 | KRW 911.00 | KRW 874.00 | 32.59K |
| 2026-09-23 | KRW 919.00 | +2.34% | KRW 890.00 | KRW 920.00 | KRW 870.00 | 47.21K |
| 2026-09-22 | KRW 898.00 | -1.86% | KRW 915.00 | KRW 918.00 | KRW 887.00 | 61.60K |
| 2026-09-21 | KRW 915.00 | +2.23% | KRW 895.00 | KRW 915.00 | KRW 878.00 | 64.75K |
| 2026-09-18 | KRW 895.00 | +2.17% | KRW 868.00 | KRW 920.00 | KRW 857.00 | 109.70K |
| 2026-09-17 | KRW 876.00 | +3.06% | KRW 849.00 | KRW 878.00 | KRW 825.00 | 56.96K |
| 2026-09-16 | KRW 850.00 | +0.71% | KRW 843.00 | KRW 873.00 | KRW 816.00 | 90.12K |
| 2026-09-15 | KRW 844.00 | +0.96% | KRW 836.00 | KRW 860.00 | KRW 825.00 | 106.42K |
| 2026-09-14 | KRW 836.00 | -5.43% | KRW 884.00 | KRW 911.00 | KRW 820.00 | 86.22K |
| 2026-09-11 | KRW 884.00 | -0.67% | KRW 890.00 | KRW 890.00 | KRW 860.00 | 44.94K |
| 2026-09-10 | KRW 890.00 | +1.48% | KRW 877.00 | KRW 909.00 | KRW 876.00 | 16.37K |
| 2026-09-09 | KRW 877.00 | -3.41% | KRW 908.00 | KRW 912.00 | KRW 870.00 | 82.03K |
| 2026-09-08 | KRW 908.00 | +0.11% | KRW 871.00 | KRW 912.00 | KRW 871.00 | 78.32K |
| 2026-09-07 | KRW 907.00 | +3.19% | KRW 885.00 | KRW 925.00 | KRW 885.00 | 107.77K |
| 2026-09-04 | KRW 879.00 | -5.48% | KRW 930.00 | KRW 960.00 | KRW 879.00 | 95.09K |
| 2026-09-03 | KRW 930.00 | +2.76% | KRW 899.00 | KRW 940.00 | KRW 899.00 | 110.27K |
| 2026-09-02 | KRW 905.00 | -2.06% | KRW 951.00 | KRW 972.00 | KRW 885.00 | 94.86K |
| 2026-09-01 | KRW 924.00 | -7.69% | KRW 1,001.00 | KRW 1,001.00 | KRW 924.00 | 164.42K |
| 2026-08-31 | KRW 1,001.00 | +10.12% | KRW 909.00 | KRW 1,013.00 | KRW 901.00 | 329.95K |
| 2026-08-28 | KRW 909.00 | +1.00% | KRW 905.00 | KRW 928.00 | KRW 903.00 | 21.58K |
| 2026-08-27 | KRW 900.00 | -3.54% | KRW 952.00 | KRW 952.00 | KRW 895.00 | 42.16K |
| 2026-08-26 | KRW 933.00 | -3.12% | KRW 989.00 | KRW 989.00 | KRW 923.00 | 22.44K |
| 2026-08-25 | KRW 963.00 | +1.90% | KRW 945.00 | KRW 974.00 | KRW 878.00 | 144.03K |
| 2026-08-24 | KRW 945.00 | -4.16% | KRW 986.00 | KRW 986.00 | KRW 927.00 | 66.24K |
| 2026-08-21 | KRW 986.00 | -0.30% | KRW 1,048.00 | KRW 1,049.00 | KRW 972.00 | 277.88K |
| 2026-08-20 | KRW 989.00 | +1.96% | KRW 961.00 | KRW 995.00 | KRW 950.00 | 71.87K |
| 2026-08-19 | KRW 970.00 | -1.82% | KRW 988.00 | KRW 988.00 | KRW 920.00 | 71.45K |
| 2026-08-18 | KRW 988.00 | 0.00% | KRW 988.00 | KRW 999.00 | KRW 936.00 | 121.44K |
| 2026-08-14 | KRW 988.00 | +2.17% | KRW 993.00 | KRW 999.00 | KRW 944.00 | 202.35K |
| 2026-08-13 | KRW 967.00 | +8.77% | KRW 892.00 | KRW 972.00 | KRW 879.00 | 154.71K |
| 2026-08-12 | KRW 889.00 | -1.98% | KRW 935.00 | KRW 935.00 | KRW 865.00 | 152.50K |
| 2026-08-11 | KRW 907.00 | -1.41% | KRW 912.00 | KRW 940.00 | KRW 861.00 | 326.91K |
| 2026-08-10 | KRW 920.00 | -6.12% | KRW 1,010.00 | KRW 1,100.00 | KRW 894.00 | 790.01K |
| 2026-08-07 | KRW 980.00 | +20.99% | KRW 834.00 | KRW 1,001.00 | KRW 834.00 | 1.16M |
| 2026-08-06 | KRW 810.00 | -19.80% | KRW 1,001.00 | KRW 1,001.00 | KRW 799.00 | 821.80K |
| 2026-08-05 | KRW 1,010.00 | +6.77% | KRW 985.00 | KRW 1,020.00 | KRW 946.00 | 1.02M |
| 2026-08-04 | KRW 946.00 | +11.56% | KRW 849.00 | KRW 974.00 | KRW 830.00 | 598.59K |
| 2026-08-03 | KRW 848.00 | +13.37% | KRW 770.00 | KRW 868.00 | KRW 758.00 | 407.25K |
| 2026-07-31 | KRW 748.00 | +8.41% | KRW 689.00 | KRW 772.00 | KRW 672.00 | 185.92K |
| 2026-07-30 | KRW 690.00 | +0.15% | KRW 670.00 | KRW 725.00 | KRW 669.00 | 119.24K |
| 2026-07-29 | KRW 689.00 | +0.73% | KRW 663.00 | KRW 709.00 | KRW 621.00 | 274.68K |
| 2026-07-28 | KRW 684.00 | +0.15% | KRW 683.00 | KRW 717.00 | KRW 642.00 | 317.56K |
| 2026-07-27 | KRW 683.00 | +5.40% | KRW 688.00 | KRW 690.00 | KRW 648.00 | 166.53K |
| 2026-07-24 | KRW 648.00 | -0.46% | KRW 667.00 | KRW 667.00 | KRW 623.00 | 183.31K |
| 2026-07-23 | KRW 651.00 | -1.21% | KRW 628.00 | KRW 666.00 | KRW 626.00 | 274.00K |
| 2026-07-22 | KRW 659.00 | -5.72% | KRW 705.00 | KRW 734.00 | KRW 650.00 | 382.83K |
| 2026-07-21 | KRW 699.00 | +5.91% | KRW 685.00 | KRW 858.00 | KRW 663.00 | 4.41M |
| 2026-07-20 | KRW 660.00 | -8.21% | KRW 723.00 | KRW 727.00 | KRW 610.00 | 800.27K |
| 2026-07-16 | KRW 719.00 | -0.14% | KRW 713.00 | KRW 734.00 | KRW 648.00 | 897.25K |
| 2026-07-15 | KRW 720.00 | -21.74% | KRW 920.00 | KRW 940.00 | KRW 644.00 | 4.25M |
| 2026-07-14 | KRW 920.00 | -5.83% | KRW 977.00 | KRW 978.00 | KRW 852.00 | 108.55K |
| 2026-07-13 | KRW 977.00 | +3.28% | KRW 947.00 | KRW 990.00 | KRW 885.00 | 138.60K |
| 2026-07-10 | KRW 946.00 | +14.67% | KRW 825.00 | KRW 950.00 | KRW 825.00 | 189.18K |
| 2026-07-09 | KRW 825.00 | -1.20% | KRW 835.00 | KRW 844.00 | KRW 770.00 | 53.46K |
| 2026-07-08 | KRW 835.00 | -0.60% | KRW 804.00 | KRW 850.00 | KRW 732.00 | 77.51K |
| 2026-07-07 | KRW 840.00 | 0.00% | KRW 877.00 | KRW 878.00 | KRW 784.00 | 68.56K |
| 2026-07-06 | KRW 840.00 | -0.24% | KRW 837.00 | KRW 850.00 | KRW 795.00 | 86.02K |
| 2026-07-03 | KRW 842.00 | 0.00% | KRW 842.00 | KRW 874.00 | KRW 772.00 | 200.09K |
| 2026-07-02 | KRW 842.00 | -1.52% | KRW 899.00 | KRW 899.00 | KRW 760.00 | 66.41K |
| 2026-07-01 | KRW 855.00 | -3.93% | KRW 890.00 | KRW 910.00 | KRW 854.00 | 65.85K |
| 2026-06-30 | KRW 890.00 | -0.45% | KRW 894.00 | KRW 945.00 | KRW 890.00 | 26.64K |
| 2026-06-29 | KRW 894.00 | -1.65% | KRW 900.00 | KRW 918.00 | KRW 885.00 | 53.05K |
| 2026-06-26 | KRW 909.00 | -0.33% | KRW 882.00 | KRW 912.00 | KRW 810.00 | 54.42K |
| 2026-06-25 | KRW 912.00 | +1.45% | KRW 864.00 | KRW 941.00 | KRW 864.00 | 14.63K |
| 2026-06-24 | KRW 899.00 | +2.51% | KRW 860.00 | KRW 943.00 | KRW 797.00 | 51.28K |
| 2026-06-23 | KRW 877.00 | -7.29% | KRW 902.00 | KRW 960.00 | KRW 807.00 | 147.11K |
| 2026-06-22 | KRW 946.00 | -2.27% | KRW 945.00 | KRW 959.00 | KRW 902.00 | 52.20K |
| 2026-06-19 | KRW 968.00 | -0.72% | KRW 883.00 | KRW 987.00 | KRW 883.00 | 73.24K |
| 2026-06-18 | KRW 975.00 | +3.72% | KRW 940.00 | KRW 999.00 | KRW 934.00 | 86.59K |
| 2026-06-17 | KRW 940.00 | -3.09% | KRW 962.00 | KRW 980.00 | KRW 930.00 | 89.57K |
| 2026-06-16 | KRW 970.00 | -1.72% | KRW 987.00 | KRW 1,000.00 | KRW 952.00 | 72.38K |
| 2026-06-15 | KRW 987.00 | +6.13% | KRW 986.00 | KRW 999.00 | KRW 936.00 | 165.38K |
| 2026-06-12 | KRW 930.00 | +11.64% | KRW 840.00 | KRW 955.00 | KRW 840.00 | 347.49K |
| 2026-06-11 | KRW 833.00 | +3.22% | KRW 800.00 | KRW 1,049.00 | KRW 800.00 | 746.97K |
| 2026-06-10 | KRW 807.00 | +2.15% | KRW 790.00 | KRW 863.00 | KRW 777.00 | 2.62K |
| 2026-06-09 | KRW 790.00 | +2.73% | KRW 770.00 | KRW 810.00 | KRW 770.00 | 113.67K |
| 2026-06-08 | KRW 769.00 | -7.57% | KRW 766.00 | KRW 819.00 | KRW 750.00 | 173.15K |
| 2026-06-05 | KRW 832.00 | +0.60% | KRW 859.00 | KRW 859.00 | KRW 779.00 | 54.27K |
| 2026-06-04 | KRW 827.00 | -4.39% | KRW 861.00 | KRW 891.00 | KRW 776.00 | 180.48K |
| 2026-06-02 | KRW 865.00 | -5.46% | KRW 906.00 | KRW 926.00 | KRW 822.00 | 192.99K |
| 2026-06-01 | KRW 915.00 | -9.41% | KRW 983.00 | KRW 997.00 | KRW 910.00 | 300.62K |
| 2026-05-29 | KRW 1,010.00 | -0.88% | KRW 1,019.00 | KRW 1,036.00 | KRW 984.00 | 119.44K |
| 2026-05-28 | KRW 1,019.00 | +1.49% | KRW 1,004.00 | KRW 1,041.00 | KRW 992.00 | 90.43K |
| 2026-05-27 | KRW 1,004.00 | -2.14% | KRW 1,048.00 | KRW 1,072.00 | KRW 999.00 | 180.95K |
| 2026-05-26 | KRW 1,026.00 | -10.47% | KRW 1,146.00 | KRW 1,187.00 | KRW 974.00 | 853.90K |
| 2026-05-22 | KRW 1,146.00 | -2.47% | KRW 1,176.00 | KRW 1,180.00 | KRW 1,111.00 | 170.67K |