Stock Ticker
- (032790) 엠젠솔루션
- Description: 기업개요
동사는 1973년 고주파 코일, 트랜스포머 등 전자제품 제조사로 설립되었으며, 2021년 유니콤넷 합병으로 사업영역을 확장함.
ICT사업(광대역통신망, 홈IoT, 소방전기), 현상기사업, Bio사업, 전기전자사업을 주요 사업으로 영위하고 있음.
스마트시티 최적화 광통신 기술과 S/W컨텐츠 기반기술을 확보하여 시장 우위를 차지하고 있으며, 인공지능 CCTV 영상관제 기술과 광전송통신망 관련 특허를 보유하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 1,200 | 1,165 | 1,200 | 1,130 |
| 20261019 | 1,195 | 1,164 | 1,195 | 1,115 |
| 20261016 | 1,293 | 1,195 | 1,293 | 1,144 |
| 20261015 | 1,240 | 1,200 | 1,240 | 1,165 |
| 20261014 | 1,222 | 1,259 | 1,308 | 1,208 |
| 20261013 | 1,185 | 1,207 | 1,221 | 1,161 |
| 20261012 | 1,200 | 1,180 | 1,224 | 1,165 |
| 20261008 | 1,200 | 1,210 | 1,223 |
| 20261007 | 1,250 | 1,210 | 1,250 | 1,195 |
| 20261006 | 1,237 | 1,211 | 1,250 | 1,203 |
| 20261002 | 1,274 | 1,237 | 1,289 | 1,220 |
| 20261001 | 1,278 | 1,251 | 1,289 | 1,202 |
| 20260930 | 1,275 | 1,255 | 1,298 | 1,250 |
| 20260929 | 1,275 | 1,275 | 1,295 | 1,225 |
| 20260928 | 1,210 | 1,277 | 1,299 | 1,194 |
| 20260923 | 1,225 | 1,220 | 1,225 | 1,135 |
| 20260922 | 1,276 | 1,225 | 1,276 | 1,201 |
| 20260921 | 1,270 | 1,278 | 1,345 | 1,179 |
| 20260918 | 1,265 | 1,265 | 1,265 | 1,265 |
| 20260917 | 1,265 | 1,265 | 1,265 | 1,265 |
| 20260916 | 1,200 | 1,265 | 1,280 | 1,194 |
| 20260915 | 1,331 | 1,202 | 1,394 | 1,176 |
| 20260914 | 1,376 | 1,329 | 1,549 | 1,289 |
| 20260911 | 1,509 | 1,376 | 1,572 | 1,329 |
| 20260910 | 1,580 | 1,508 | 1,580 | 1,437 |
| 20260909 | 1,473 | 1,631 | 1,780 | 1,441 |
| 20260908 | 1,360 | 1,441 | 1,448 | 1,330 |
| 20260907 | 1,202 | 1,399 | 1,496 | 1,202 |
| 20260904 | 1,100 | 1,190 | 1,208 | 1,074 |
| 20260903 | 1,158 | 1,131 | 1,158 | 1,100 |
| 20260902 | 1,144 | 1,158 | 1,161 | 1,110 |
| 20260901 | 1,200 | 1,178 | 1,200 | 1,102 |
| 20260831 | 1,175 | 1,180 | 1,200 | 1,082 |
| 20260828 | 1,022 | 1,140 | 1,156 | 972 |
| 20260812 | 1,040 | 1,006 | 1,066 | 980 |
| 20260729 | 1,050 | 1,089 | 1,150 | 1,013 |
| 20260728 | 1,090 | 1,030 | 1,090 | 1,000 |
| 20260727 | 1,167 | 1,090 | 1,250 | 1,000 |
| 20260710 | 1,018 | 1,020 | 1,028 | 990 |
| 20260709 | 1,040 | 1,008 | 1,060 | 999 |
| 20260708 | 1,081 | 1,030 | 1,081 | 990 |
| 20260707 | 1,090 | 1,090 | 1,091 | 1,000 |
| 20260706 | 1,102 | 1,090 | 1,107 | 1,020 |
| 20260703 | 1,020 | 1,090 | 1,100 | 998 |
| 20260702 | 1,034 | 1,020 | 1,050 | 1,000 |
| 20260701 | 1,041 | 1,043 | 1,087 | 1,020 |
| 20260630 | 1,090 | 1,031 | 1,109 | 1,009 |
| 20260629 | 1,076 | 1,099 | 1,100 | 1,024 |
| 20260626 | 1,134 | 1,076 | 1,134 | 1,014 |
| 20260625 | 1,199 | 1,123 | 1,259 | 1,082 |
| 20260624 | 1,112 | 1,199 | 1,200 | 1,056 |
| 20260623 | 1,200 | 1,112 | 1,201 | 1,081 |
| 20260622 | 1,265 | 1,208 | 1,265 | 1,159 |
| 20260619 | 1,250 | 1,230 | 1,289 | 1,133 |
| 20260618 | 1,250 | 1,250 | 1,350 | 1,239 |
| 20260617 | 1,251 | 1,250 | 1,300 | 1,195 |
| 20260616 | 1,366 | 1,251 | 1,366 | 1,200 |
| 20260615 | 1,386 | 1,366 | 1,415 | 1,330 |
| 20260612 | 1,392 | 1,434 | 1,460 | 1,392 |
| 20260611 | 1,324 | 1,404 | 1,443 | 1,241 |
| 20260610 | 1,257 | 1,331 | 1,500 | 1,211 |
| 20260609 | 1,150 | 1,232 | 1,258 | 1,150 |
| 20260608 | 1,346 | 1,202 | 1,346 | 1,051 |
| 20260605 | 1,171 | 1,346 | 1,520 | 1,170 |
| 20260604 | 1,101 | 1,171 | 1,199 | 1,070 |
| 20260602 | 1,237 | 1,155 | 1,237 | 1,066 |
| 20260601 | 1,333 | 1,238 | 1,342 | 1,025 |
| 20260529 | 1,297 | 1,344 | 1,426 | 1,170 |
| 20260528 | 1,550 | 1,273 | 1,603 | 1,262 |
| 20260527 | 1,526 | 1,550 | 1,755 | 1,526 |
| 20260408 | 1,015 | 1,002 | 1,015 | 955 |
| 20260206 | 1,094 | 1,098 | 1,106 | 1,025 |
| 20260205 | 1,041 | 1,094 | 1,114 | 1,019 |
| 20260204 | 1,050 | 1,031 | 1,060 | 1,020 |
| 20260203 | 1,030 | 1,050 | 1,056 | 1,022 |
| 20260202 | 1,075 | 1,029 | 1,075 | 1,015 |
| 20260130 | 1,125 | 1,076 | 1,130 | 1,070 |
| 20260129 | 1,100 | 1,125 | 1,174 | 1,089 |
| 20260128 | 1,139 | 1,100 | 1,139 | 1,069 |
| 20260127 | 1,128 | 1,115 | 1,224 | 1,112 |
| 20260126 | 1,077 | 1,132 | 1,134 | 1,040 |
| 20260123 | 1,088 | 1,053 | 1,088 | 1,036 |
| 20260122 | 1,120 | 1,051 | 1,120 | 1,046 |
| 20260121 | 1,051 | 1,112 | 1,126 | 1,024 |
| 20260120 | 1,035 | 1,051 | 1,070 | 1,025 |
| 20260119 | 1,072 | 1,035 | 1,086 | 1,029 |
| 20260116 | 1,076 | 1,071 | 1,101 | 1,056 |
| 20260115 | 1,109 | 1,075 | 1,116 | 1,050 |
| 20260114 | 1,129 | 1,109 | 1,137 | 1,091 |
| 20260113 | 1,149 | 1,139 | 1,188 | 1,107 |
| 20260112 | 1,156 | 1,149 | 1,200 | 1,122 |
| 20260109 | 1,116 | 1,116 | 1,150 | 1,082 |
| 20260108 | 1,160 | 1,116 | 1,160 | 1,083 |
| 20260107 | 1,119 | 1,163 | 1,196 | 1,117 |
| 20260106 | 1,044 | 1,118 | 1,138 | 1,019 |
| 20260105 | 1,041 | 1,015 | 1,063 | 1,013 |
| 20260102 | 1,072 | 1,048 | 1,072 | 1,039 |
| 20251230 | 1,030 | 1,073 | 1,090 | 1,030 |
| 20251229 | 1,063 | 1,040 | 1,069 | 1,025 |
| 20251226 | 1,026 | 1,040 | 1,100 | 1,025 |
| 20251224 | 1,040 | 1,057 | 1,087 | 1,010 |
| 20251223 | 1,036 | 1,052 | 1,080 | 1,019 |
| 20251222 | 1,090 | 1,036 | 1,090 | 1,025 |
| 20251219 | 1,110 | 1,090 | 1,160 | 1,005 |
| 20251218 | 1,113 | 1,014 | 1,120 | 872 |
| 20251217 | 1,150 | 1,109 | 1,275 | 1,090 |
| 20251216 | 1,045 | 1,185 | 1,198 | 1,000 |
| 20251215 | 1,071 | 1,015 | 1,071 | 1,012 |
| 20251212 | 1,081 | 1,080 | 1,124 | 1,026 |
| 20251211 | 1,094 | 1,081 | 1,160 | 1,045 |
| 20251126 | 1,013 | 1,016 | 1,023 | 990 |
| 20251125 | 1,033 | 1,013 | 1,074 | 1,012 |
| 20251124 | 1,101 | 1,042 | 1,101 | 1,042 |
| 20251121 | 1,107 | 1,093 | 1,115 | 1,078 |
| 20251120 | 1,108 | 1,107 | 1,124 | 1,071 |
| 20251119 | 1,099 | 1,076 | 1,099 | 1,068 |
| 20251118 | 1,074 | 1,084 | 1,109 | 1,050 |
| 20251117 | 1,026 | 1,100 | 1,109 | 1,026 |
| 20251114 | 1,015 | 1,032 | 1,070 | 1,002 |
| 20251113 | 1,082 | 1,025 | 1,082 | 1,023 |
| 20251112 | 1,016 | 1,029 | 1,040 | 1,003 |
| 20251111 | 1,023 | 1,026 | 1,044 | 993 |
| 20251110 | 1,009 | 1,023 | 1,070 | 1,006 |
| 20251002 | 1,018 | 1,028 | 1,041 | 1,002 |
| 20251001 | 1,012 | 1,018 | 1,027 | 992 |
| 20250929 | 1,004 | 1,006 | 1,130 | 1,001 |
| 20250813 | 1,038 | 1,001 | 1,072 | 999 |
| 20250808 | 1,004 | 1,003 | 1,049 | 958 |
| 20250807 | 1,044 | 1,013 | 1,045 | 980 |
| 20250806 | 1,015 | 1,029 | 1,037 | 991 |
| 20250805 | 1,008 | 1,015 | 1,050 | 1,001 |
| 20250731 | 1,030 | 1,016 | 1,030 | 985 |
| 20250729 | 1,022 | 1,010 | 1,022 | 1,000 |
| 20250728 | 1,020 | 1,001 | 1,039 | 980 |
| 20250725 | 1,063 | 1,020 | 1,065 | 1,013 |
| 20250724 | 1,051 | 1,053 | 1,058 | 1,021 |
| 20250723 | 1,075 | 1,050 | 1,075 | 1,040 |
| 20250722 | 1,051 | 1,067 | 1,079 | 1,050 |
| 20250721 | 1,067 | 1,060 | 1,072 | 1,042 |
| 20250718 | 1,087 | 1,063 | 1,087 | 1,050 |
| 20250717 | 1,091 | 1,076 | 1,092 | 1,050 |
| 20250716 | 1,058 | 1,068 | 1,068 | 1,051 |
| 20250715 | 1,062 | 1,058 | 1,069 | 1,045 |
| 20250714 | 1,056 | 1,072 | 1,110 | 1,045 |
| 20250711 | 1,094 | 1,056 | 1,094 | 1,053 |
| 20250710 | 1,096 | 1,075 | 1,100 | 1,071 |
| 20250709 | 1,075 | 1,096 | 1,110 | 1,075 |
| 20250708 | 1,062 | 1,099 | 1,117 | 1,055 |
| 20250707 | 1,046 | 1,088 | 1,113 | 1,046 |
| 20250704 | 1,092 | 1,086 | 1,097 | 1,070 |
| 20250703 | 1,087 | 1,092 | 1,120 | 1,087 |
| 20250702 | 1,051 | 1,100 | 1,120 | 1,050 |
| 20250701 | 1,070 | 1,073 | 1,092 | 1,060 |
| 20250630 | 1,076 | 1,070 | 1,100 | 1,039 |
| 20250627 | 1,138 | 1,076 | 1,138 | 1,049 |
| 20250626 | 1,075 | 1,111 | 1,322 | 1,060 |
| 20250625 | 1,077 | 1,055 | 1,092 | 1,053 |
| 20250624 | 1,105 | 1,077 | 1,105 | 1,063 |
| 20250623 | 1,120 | 1,075 | 1,120 | 1,061 |
| 20250620 | 1,165 | 1,128 | 1,168 | 1,090 |
| 20250619 | 1,210 | 1,167 | 1,210 | 1,144 |
| 20250618 | 1,160 | 1,204 | 1,257 | 1,105 |
| 20250617 | 1,128 | 1,154 | 1,156 | 1,075 |
| 20250616 | 1,097 | 1,090 | 1,102 | 1,068 |
| 20250613 | 1,130 | 1,101 | 1,139 | 1,095 |
| 20250612 | 1,045 | 1,130 | 1,300 | 1,045 |
| 20250611 | 1,020 | 1,044 | 1,050 | 1,000 |
| 20250610 | 1,040 | 1,009 | 1,040 | 980 |
| 20250609 | 1,033 | 1,027 | 1,058 | 1,027 |
| 20250605 | 1,041 | 1,032 | 1,048 | 1,012 |
| 20250602 | 1,090 | 1,069 | 1,096 | 1,050 |
| 20250530 | 1,090 | 1,082 | 1,100 | 1,026 |
| 20250529 | 1,108 | 1,086 | 1,180 | 1,082 |
| 20250528 | 1,105 | 1,098 | 1,131 | 1,070 |
| 20250527 | 1,148 | 1,105 | 1,148 | 1,100 |
| 20250526 | 1,140 | 1,128 | 1,140 | 1,105 |
| 20250523 | 1,170 | 1,106 | 1,170 | 1,106 |
| 20250522 | 1,200 | 1,159 | 1,200 | 1,150 |
| 20250521 | 1,148 | 1,184 | 1,200 | 1,143 |
| 20250520 | 1,170 | 1,154 | 1,178 | 1,148 |
| 20250519 | 1,210 | 1,154 | 1,213 | 1,135 |
| 20250516 | 1,201 | 1,196 | 1,210 | 1,180 |
| 20250515 | 1,212 | 1,201 | 1,230 | 1,186 |
| 20250514 | 1,265 | 1,230 | 1,265 | 1,201 |
| 20250513 | 1,280 | 1,226 | 1,300 | 1,204 |
| 20250512 | 1,196 | 1,228 | 1,228 | 1,196 |
| 20250509 | 1,206 | 1,196 | 1,210 | 1,181 |
| 20250508 | 1,219 | 1,195 | 1,227 | 1,194 |
| 20250507 | 1,206 | 1,219 | 1,279 | 1,203 |
| 20250502 | 1,230 | 1,224 | 1,260 | 1,210 |
| 20250430 | 1,280 | 1,232 | 1,280 | 1,199 |
| 20250429 | 1,228 | 1,230 | 1,246 | 1,212 |
| 20250428 | 1,292 | 1,228 | 1,292 | 1,215 |
| 20250425 | 1,261 | 1,270 | 1,368 | 1,241 |
| 20250424 | 1,270 | 1,261 | 1,270 | 1,230 |
| 20250423 | 1,289 | 1,270 | 1,291 | 1,250 |
| 20250422 | 1,293 | 1,270 | 1,309 | 1,270 |
| 20250421 | 1,320 | 1,293 | 1,330 | 1,270 |
| 20250418 | 1,347 | 1,295 | 1,347 | 1,289 |
| 20250417 | 1,281 | 1,303 | 1,340 | 1,280 |
| 20250416 | 1,330 | 1,311 | 1,349 | 1,285 |
| 20250415 | 1,344 | 1,308 | 1,348 | 1,251 |
| 20250414 | 1,305 | 1,312 | 1,343 | 1,301 |
| 20250411 | 1,286 | 1,305 | 1,318 | 1,271 |
| 20250410 | 1,231 | 1,300 | 1,339 | 1,231 |
| 20250409 | 1,279 | 1,230 | 1,279 | 1,230 |
| 20250408 | 1,360 | 1,280 | 1,369 | 1,250 |
| 20250407 | 1,376 | 1,345 | 1,380 | 1,291 |
| 20250404 | 1,262 | 1,379 | 1,380 | 1,211 |
| 20250403 | 1,260 | 1,269 | 1,309 | 1,210 |
| 20250402 | 1,365 | 1,272 | 1,365 | 1,243 |
| 20250401 | 1,343 | 1,368 | 1,435 | 1,343 |
| 20250331 | 1,298 | 1,343 | 1,505 | 1,261 |
| 20250328 | 1,350 | 1,298 | 1,362 | 1,296 |
| 20250327 | 1,243 | 1,331 | 1,578 | 1,243 |
| 20250326 | 1,335 | 1,278 | 1,335 | 1,240 |
| 20250325 | 1,280 | 1,280 | 1,282 | 1,232 |
| 20250324 | 1,248 | 1,248 | 1,292 | 1,215 |
| 20250321 | 1,094 | 1,231 | 1,422 | 1,080 |
| 20250320 | 1,050 | 1,094 | 1,130 | 1,030 |
| 20250319 | 1,063 | 1,050 | 1,075 | 1,038 |
| 20250318 | 1,028 | 1,037 | 1,070 | 1,021 |
| 20250317 | 1,022 | 1,028 | 1,034 | 1,010 |
| 20250314 | 1,022 | 1,011 | 1,022 | 1,000 |
| 20250313 | 1,037 | 1,011 | 1,039 | 1,002 |
| 20250312 | 1,036 | 1,013 | 1,037 | 1,007 |
| 20250310 | 1,028 | 1,036 | 1,051 | 1,009 |
| 20250307 | 1,051 | 1,036 | 1,109 | 977 |
| 20250113 | 1,004 | 1,000 | 1,004 | 979 |
| 20250110 | 1,023 | 1,004 | 1,029 | 976 |
| 20250109 | 1,022 | 1,008 | 1,022 | 973 |
| 20250108 | 1,003 | 1,000 | 1,033 | 972 |
| 20250107 | 1,011 | 1,004 | 1,023 | 991 |