Zungwon En-Sys Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1,111.00 | 1,111.00 | 1,081.00 | 1,089.00 | 1,089.00 | 32,887 |
| 2024-07-23 | 1,100.00 | 1,112.00 | 1,097.00 | 1,111.00 | 1,111.00 | 2,259 |
| 2024-07-22 | 1,113.00 | 1,125.00 | 1,112.00 | 1,112.00 | 1,112.00 | 7,337 |
| 2024-07-19 | 1,110.00 | 1,121.00 | 1,080.00 | 1,112.00 | 1,112.00 | 11,842 |
| 2024-07-18 | 1,090.00 | 1,118.00 | 1,080.00 | 1,110.00 | 1,110.00 | 6,117 |
| 2024-07-17 | 1,090.00 | 1,095.00 | 1,081.00 | 1,090.00 | 1,090.00 | 17,621 |
| 2024-07-16 | 1,090.00 | 1,100.00 | 1,061.00 | 1,082.00 | 1,082.00 | 9,041 |
| 2024-07-15 | 1,077.00 | 1,100.00 | 1,075.00 | 1,075.00 | 1,075.00 | 10,116 |
| 2024-07-12 | 1,100.00 | 1,101.00 | 1,080.00 | 1,087.00 | 1,087.00 | 16,573 |
| 2024-07-11 | 1,080.00 | 1,099.00 | 1,080.00 | 1,094.00 | 1,094.00 | 2,689 |
| 2024-07-10 | 1,075.00 | 1,085.00 | 1,061.00 | 1,071.00 | 1,071.00 | 8,427 |
| 2024-07-09 | 1,083.00 | 1,090.00 | 1,074.00 | 1,075.00 | 1,075.00 | 9,172 |
| 2024-07-08 | 1,040.00 | 1,083.00 | 1,035.00 | 1,083.00 | 1,083.00 | 46,037 |
| 2024-07-05 | 1,040.00 | 1,041.00 | 1,030.00 | 1,040.00 | 1,040.00 | 52,624 |
| 2024-07-04 | 1,092.00 | 1,101.00 | 1,041.00 | 1,041.00 | 1,041.00 | 13,169 |
| 2024-07-03 | 1,050.00 | 1,095.00 | 1,050.00 | 1,092.00 | 1,092.00 | 18,941 |
| 2024-07-02 | 1,062.00 | 1,069.00 | 1,041.00 | 1,068.00 | 1,068.00 | 15,397 |
| 2024-07-01 | 1,071.00 | 1,073.00 | 1,061.00 | 1,062.00 | 1,062.00 | 18,907 |
| 2024-06-28 | 1,095.00 | 1,095.00 | 1,055.00 | 1,071.00 | 1,071.00 | 14,608 |
| 2024-06-27 | 1,071.00 | 1,080.00 | 1,067.00 | 1,071.00 | 1,071.00 | 8,487 |
| 2024-06-26 | 1,063.00 | 1,071.00 | 1,062.00 | 1,071.00 | 1,071.00 | 14,132 |
| 2024-06-25 | 1,077.00 | 1,077.00 | 1,053.00 | 1,071.00 | 1,071.00 | 15,737 |
| 2024-06-24 | 1,088.00 | 1,088.00 | 1,071.00 | 1,083.00 | 1,083.00 | 14,463 |
| 2024-06-21 | 1,114.00 | 1,116.00 | 1,082.00 | 1,091.00 | 1,091.00 | 34,469 |
| 2024-06-20 | 1,125.00 | 1,135.00 | 1,109.00 | 1,117.00 | 1,117.00 | 35,414 |
| 2024-06-19 | 1,127.00 | 1,127.00 | 1,098.00 | 1,125.00 | 1,125.00 | 37,549 |
| 2024-06-18 | 1,139.00 | 1,139.00 | 1,127.00 | 1,127.00 | 1,127.00 | 17,494 |
| 2024-06-17 | 1,134.00 | 1,141.00 | 1,129.00 | 1,139.00 | 1,139.00 | 15,997 |
| 2024-06-14 | 1,142.00 | 1,142.00 | 1,120.00 | 1,141.00 | 1,141.00 | 24,013 |
| 2024-06-13 | 1,150.00 | 1,160.00 | 1,135.00 | 1,142.00 | 1,142.00 | 16,341 |
| 2024-06-12 | 1,141.00 | 1,167.00 | 1,140.00 | 1,140.00 | 1,140.00 | 20,403 |
| 2024-06-11 | 1,134.00 | 1,145.00 | 1,132.00 | 1,141.00 | 1,141.00 | 22,423 |
| 2024-06-10 | 1,137.00 | 1,139.00 | 1,121.00 | 1,139.00 | 1,139.00 | 39,663 |
| 2024-06-07 | 1,144.00 | 1,144.00 | 1,133.00 | 1,136.00 | 1,136.00 | 37,385 |
| 2024-06-05 | 1,165.00 | 1,165.00 | 1,142.00 | 1,144.00 | 1,144.00 | 39,864 |
| 2024-06-04 | 1,185.00 | 1,185.00 | 1,164.00 | 1,165.00 | 1,165.00 | 35,151 |
| 2024-06-03 | 1,175.00 | 1,189.00 | 1,154.00 | 1,185.00 | 1,185.00 | 92,428 |
| 2024-05-31 | 1,185.00 | 1,200.00 | 1,175.00 | 1,189.00 | 1,189.00 | 43,504 |
| 2024-05-30 | 1,185.00 | 1,207.00 | 1,173.00 | 1,185.00 | 1,185.00 | 19,166 |
| 2024-05-29 | 1,208.00 | 1,224.00 | 1,180.00 | 1,185.00 | 1,185.00 | 19,808 |
| 2024-05-28 | 1,200.00 | 1,210.00 | 1,200.00 | 1,208.00 | 1,208.00 | 12,008 |
| 2024-05-27 | 1,201.00 | 1,214.00 | 1,200.00 | 1,201.00 | 1,201.00 | 18,224 |
| 2024-05-24 | 1,197.00 | 1,205.00 | 1,197.00 | 1,203.00 | 1,203.00 | 14,252 |
| 2024-05-23 | 1,201.00 | 1,205.00 | 1,195.00 | 1,197.00 | 1,197.00 | 17,945 |
| 2024-05-22 | 1,202.00 | 1,216.00 | 1,195.00 | 1,195.00 | 1,195.00 | 25,866 |
| 2024-05-21 | 1,206.00 | 1,210.00 | 1,195.00 | 1,205.00 | 1,205.00 | 24,691 |
| 2024-05-20 | 1,217.00 | 1,220.00 | 1,207.00 | 1,210.00 | 1,210.00 | 45,095 |
| 2024-05-17 | 1,230.00 | 1,233.00 | 1,216.00 | 1,216.00 | 1,216.00 | 35,837 |
| 2024-05-16 | 1,234.00 | 1,244.00 | 1,228.00 | 1,234.00 | 1,234.00 | 34,403 |
| 2024-05-14 | 1,243.00 | 1,251.00 | 1,235.00 | 1,235.00 | 1,235.00 | 15,995 |
| 2024-05-13 | 1,262.00 | 1,262.00 | 1,245.00 | 1,246.00 | 1,246.00 | 25,898 |
| 2024-05-10 | 1,320.00 | 1,320.00 | 1,245.00 | 1,256.00 | 1,256.00 | 58,331 |
| 2024-05-09 | 1,246.00 | 1,259.00 | 1,240.00 | 1,255.00 | 1,255.00 | 25,392 |
| 2024-05-08 | 1,244.00 | 1,245.00 | 1,233.00 | 1,239.00 | 1,239.00 | 23,130 |
| 2024-05-07 | 1,243.00 | 1,246.00 | 1,230.00 | 1,237.00 | 1,237.00 | 73,172 |
| 2024-05-03 | 1,244.00 | 1,244.00 | 1,234.00 | 1,235.00 | 1,235.00 | 16,166 |
| 2024-05-02 | 1,232.00 | 1,249.00 | 1,232.00 | 1,237.00 | 1,237.00 | 81,191 |
| 2024-04-30 | 1,240.00 | 1,245.00 | 1,231.00 | 1,239.00 | 1,239.00 | 27,872 |
| 2024-04-29 | 1,232.00 | 1,249.00 | 1,228.00 | 1,229.00 | 1,229.00 | 20,604 |
| 2024-04-26 | 1,228.00 | 1,231.00 | 1,227.00 | 1,227.00 | 1,227.00 | 8,216 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.