Stock listing
KRX:083470 EMnI Co., Ltd. (이엠앤아이) 주가
Follow EMnI Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:083470
₩879.00 KRW +79.00 (+9.9%)
Close on Oct 19, 2026
- Day range
- ₩800.00 – ₩889.00 KRWOct 19, 2026
- Volume
- 116,487 sharesOct 19, 2026
- Market cap
- ₩18.76B KRWAt the close on Oct 19, 2026 · price × 21.34M shares outstanding
- 52-week range
- ₩610.00 – ₩1,550.00 KRWLowest and highest trades, Oct 20, 2025 – Oct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · KRX:083470 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩879.00 | +79.00 | +9.9% | ₩800.00 | ₩889.00 | ₩800.00 | 116,487 | |
| ₩800.00 | +1.00 | +0.1% | ₩805.00 | ₩840.00 | ₩756.00 | 143,927 | |
| ₩799.00 | -72.00 | -8.3% | ₩871.00 | ₩871.00 | ₩750.00 | 206,842 | |
| ₩871.00 | -18.00 | -2.0% | ₩921.00 | ₩921.00 | ₩864.00 | 48,771 | |
| ₩889.00 | -59.00 | -6.2% | ₩948.00 | ₩951.00 | ₩880.00 | 179,708 | |
| ₩948.00 | -52.00 | -5.2% | ₩934.00 | ₩990.00 | ₩934.00 | 90,142 | |
| ₩1,000.00 | +6.00 | +0.6% | ₩990.00 | ₩1,000.00 | ₩906.00 | 839,643 | |
| ₩994.00 | +64.00 | +6.9% | ₩978.00 | ₩996.00 | ₩918.00 | 241,932 | |
| ₩930.00 | +40.00 | +4.5% | ₩900.00 | ₩935.00 | ₩899.00 | 87,539 | |
| ₩890.00 | -21.00 | -2.3% | ₩911.00 | ₩930.00 | ₩879.00 | 48,442 | |
| ₩911.00 | +21.00 | +2.4% | ₩890.00 | ₩911.00 | ₩870.00 | 136,138 | |
| ₩890.00 | +6.00 | +0.7% | ₩879.00 | ₩902.00 | ₩867.00 | 26,926 | |
| ₩884.00 | -12.00 | -1.3% | ₩888.00 | ₩893.00 | ₩851.00 | 65,520 | |
| ₩896.00 | -23.00 | -2.5% | ₩911.00 | ₩911.00 | ₩874.00 | 32,587 | |
| ₩919.00 | +21.00 | +2.3% | ₩890.00 | ₩920.00 | ₩870.00 | 47,205 | |
| ₩898.00 | -17.00 | -1.9% | ₩915.00 | ₩918.00 | ₩887.00 | 61,598 | |
| ₩915.00 | +20.00 | +2.2% | ₩895.00 | ₩915.00 | ₩878.00 | 64,753 | |
| ₩895.00 | +19.00 | +2.2% | ₩868.00 | ₩920.00 | ₩857.00 | 109,695 | |
| ₩876.00 | +26.00 | +3.1% | ₩849.00 | ₩878.00 | ₩825.00 | 56,957 | |
| ₩850.00 | +6.00 | +0.7% | ₩843.00 | ₩873.00 | ₩816.00 | 90,120 | |
| ₩844.00 | +8.00 | +1.0% | ₩836.00 | ₩860.00 | ₩825.00 | 106,419 | |
| ₩836.00 | -48.00 | -5.4% | ₩884.00 | ₩911.00 | ₩820.00 | 86,218 | |
| ₩884.00 | -6.00 | -0.7% | ₩890.00 | ₩890.00 | ₩860.00 | 44,942 | |
| ₩890.00 | +13.00 | +1.5% | ₩877.00 | ₩909.00 | ₩876.00 | 16,374 | |
| ₩877.00 | -31.00 | -3.4% | ₩908.00 | ₩912.00 | ₩870.00 | 82,025 | |
| ₩908.00 | +1.00 | +0.1% | ₩871.00 | ₩912.00 | ₩871.00 | 78,322 | |
| ₩907.00 | +28.00 | +3.2% | ₩885.00 | ₩925.00 | ₩885.00 | 107,772 | |
| ₩879.00 | -51.00 | -5.5% | ₩930.00 | ₩960.00 | ₩879.00 | 95,088 | |
| ₩930.00 | +25.00 | +2.8% | ₩899.00 | ₩940.00 | ₩899.00 | 110,268 | |
| ₩905.00 | -19.00 | -2.1% | ₩951.00 | ₩972.00 | ₩885.00 | 94,858 | |
| ₩924.00 | -77.00 | -7.7% | ₩1,001.00 | ₩1,001.00 | ₩924.00 | 164,416 | |
| ₩1,001.00 | +92.00 | +10.1% | ₩909.00 | ₩1,013.00 | ₩901.00 | 329,948 | |
| ₩909.00 | +9.00 | +1.0% | ₩905.00 | ₩928.00 | ₩903.00 | 21,577 | |
| ₩900.00 | -33.00 | -3.5% | ₩952.00 | ₩952.00 | ₩895.00 | 42,156 | |
| ₩933.00 | -30.00 | -3.1% | ₩989.00 | ₩989.00 | ₩923.00 | 22,442 | |
| ₩963.00 | +18.00 | +1.9% | ₩945.00 | ₩974.00 | ₩878.00 | 144,029 | |
| ₩945.00 | -41.00 | -4.2% | ₩986.00 | ₩986.00 | ₩927.00 | 66,244 | |
| ₩986.00 | -3.00 | -0.3% | ₩1,048.00 | ₩1,049.00 | ₩972.00 | 277,884 | |
| ₩989.00 | +19.00 | +2.0% | ₩961.00 | ₩995.00 | ₩950.00 | 71,865 | |
| ₩970.00 | -18.00 | -1.8% | ₩988.00 | ₩988.00 | ₩920.00 | 71,450 | |
| ₩988.00 | 0.00 | 0.0% | ₩988.00 | ₩999.00 | ₩936.00 | 121,436 | |
| ₩988.00 | +21.00 | +2.2% | ₩993.00 | ₩999.00 | ₩944.00 | 202,351 | |
| ₩967.00 | +78.00 | +8.8% | ₩892.00 | ₩972.00 | ₩879.00 | 154,714 | |
| ₩889.00 | -18.00 | -2.0% | ₩935.00 | ₩935.00 | ₩865.00 | 152,496 | |
| ₩907.00 | -13.00 | -1.4% | ₩912.00 | ₩940.00 | ₩861.00 | 326,908 | |
| ₩920.00 | -60.00 | -6.1% | ₩1,010.00 | ₩1,100.00 | ₩894.00 | 790,009 | |
| ₩980.00 | +170.00 | +21.0% | ₩834.00 | ₩1,001.00 | ₩834.00 | 1,164,825 | |
| ₩810.00 | -200.00 | -19.8% | ₩1,001.00 | ₩1,001.00 | ₩799.00 | 821,796 | |
| ₩1,010.00 | +64.00 | +6.8% | ₩985.00 | ₩1,020.00 | ₩946.00 | 1,018,051 | |
| ₩946.00 | +98.00 | +11.6% | ₩849.00 | ₩974.00 | ₩830.00 | 598,588 | |
| ₩848.00 | +100.00 | +13.4% | ₩770.00 | ₩868.00 | ₩758.00 | 407,247 | |
| ₩748.00 | +58.00 | +8.4% | ₩689.00 | ₩772.00 | ₩672.00 | 185,920 | |
| ₩690.00 | +1.00 | +0.1% | ₩670.00 | ₩725.00 | ₩669.00 | 119,239 | |
| ₩689.00 | +5.00 | +0.7% | ₩663.00 | ₩709.00 | ₩621.00 | 274,684 | |
| ₩684.00 | +1.00 | +0.1% | ₩683.00 | ₩717.00 | ₩642.00 | 317,556 | |
| ₩683.00 | +35.00 | +5.4% | ₩688.00 | ₩690.00 | ₩648.00 | 166,528 | |
| ₩648.00 | -3.00 | -0.5% | ₩667.00 | ₩667.00 | ₩623.00 | 183,311 | |
| ₩651.00 | -8.00 | -1.2% | ₩628.00 | ₩666.00 | ₩626.00 | 273,997 | |
| ₩659.00 | -40.00 | -5.7% | ₩705.00 | ₩734.00 | ₩650.00 | 382,834 | |
| ₩699.00 | +39.00 | +5.9% | ₩685.00 | ₩858.00 | ₩663.00 | 4,409,666 | |
| ₩660.00 | -59.00 | -8.2% | ₩723.00 | ₩727.00 | ₩610.00 | 800,273 |
- Ticker
- KRX:083470
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about EMnI Co., Ltd.