EMnI Co., Ltd. 083470
KRX · Südkorea · Prozessindustrie
KRW 890,00-21,00 (-2,31 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 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 |