Zungwon En-Sys Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,230.00 | 1,235.00 | 1,227.00 | 1,228.00 | 1,228.00 | 28,083 |
| 2024-04-24 | 1,230.00 | 1,242.00 | 1,220.00 | 1,227.00 | 1,227.00 | 24,431 |
| 2024-04-23 | 1,270.00 | 1,271.00 | 1,230.00 | 1,230.00 | 1,230.00 | 36,290 |
| 2024-04-22 | 1,291.00 | 1,291.00 | 1,245.00 | 1,270.00 | 1,270.00 | 39,916 |
| 2024-04-19 | 1,288.00 | 1,293.00 | 1,269.00 | 1,293.00 | 1,293.00 | 17,101 |
| 2024-04-18 | 1,279.00 | 1,291.00 | 1,273.00 | 1,288.00 | 1,288.00 | 14,566 |
| 2024-04-17 | 1,263.00 | 1,293.00 | 1,262.00 | 1,280.00 | 1,280.00 | 16,051 |
| 2024-04-16 | 1,300.00 | 1,300.00 | 1,280.00 | 1,295.00 | 1,295.00 | 28,638 |
| 2024-04-15 | 1,300.00 | 1,305.00 | 1,278.00 | 1,300.00 | 1,300.00 | 23,679 |
| 2024-04-12 | 1,268.00 | 1,304.00 | 1,268.00 | 1,298.00 | 1,298.00 | 17,878 |
| 2024-04-11 | 1,289.00 | 1,289.00 | 1,265.00 | 1,268.00 | 1,268.00 | 20,505 |
| 2024-04-09 | 1,305.00 | 1,310.00 | 1,293.00 | 1,293.00 | 1,293.00 | 35,557 |
| 2024-04-08 | 1,300.00 | 1,309.00 | 1,289.00 | 1,294.00 | 1,294.00 | 13,523 |
| 2024-04-05 | 1,284.00 | 1,289.00 | 1,268.00 | 1,289.00 | 1,289.00 | 42,591 |
| 2024-04-04 | 1,276.00 | 1,301.00 | 1,269.00 | 1,284.00 | 1,284.00 | 24,070 |
| 2024-04-03 | 1,330.00 | 1,344.00 | 1,261.00 | 1,282.00 | 1,282.00 | 79,337 |
| 2024-04-02 | 1,283.00 | 1,283.00 | 1,255.00 | 1,278.00 | 1,278.00 | 68,082 |
| 2024-04-01 | 1,250.00 | 1,272.00 | 1,237.00 | 1,255.00 | 1,255.00 | 48,747 |
| 2024-03-29 | 1,250.00 | 1,260.00 | 1,230.00 | 1,244.00 | 1,244.00 | 15,275 |
| 2024-03-28 | 1,265.00 | 1,283.00 | 1,250.00 | 1,250.00 | 1,250.00 | 19,793 |
| 2024-03-27 | 1,260.00 | 1,261.00 | 1,253.00 | 1,261.00 | 1,261.00 | 15,314 |
| 2024-03-26 | 1,253.00 | 1,270.00 | 1,253.00 | 1,257.00 | 1,257.00 | 14,223 |
| 2024-03-25 | 1,277.00 | 1,281.00 | 1,261.00 | 1,269.00 | 1,269.00 | 9,628 |
| 2024-03-22 | 1,280.00 | 1,292.00 | 1,267.00 | 1,277.00 | 1,277.00 | 15,886 |
| 2024-03-21 | 1,350.00 | 1,350.00 | 1,262.00 | 1,267.00 | 1,267.00 | 118,241 |
| 2024-03-20 | 1,276.00 | 1,298.00 | 1,242.00 | 1,290.00 | 1,290.00 | 62,377 |
| 2024-03-19 | 1,276.00 | 1,287.00 | 1,266.00 | 1,277.00 | 1,277.00 | 16,877 |
| 2024-03-18 | 1,275.00 | 1,289.00 | 1,275.00 | 1,284.00 | 1,284.00 | 7,753 |
| 2024-03-15 | 1,273.00 | 1,286.00 | 1,265.00 | 1,284.00 | 1,284.00 | 13,035 |
| 2024-03-14 | 1,286.00 | 1,286.00 | 1,235.00 | 1,286.00 | 1,286.00 | 15,266 |
| 2024-03-13 | 1,276.00 | 1,290.00 | 1,256.00 | 1,286.00 | 1,286.00 | 8,254 |
| 2024-03-12 | 1,275.00 | 1,290.00 | 1,265.00 | 1,276.00 | 1,276.00 | 20,698 |
| 2024-03-11 | 1,255.00 | 1,283.00 | 1,255.00 | 1,281.00 | 1,281.00 | 27,861 |
| 2024-03-08 | 1,241.00 | 1,265.00 | 1,240.00 | 1,260.00 | 1,260.00 | 21,206 |
| 2024-03-07 | 1,220.00 | 1,252.00 | 1,220.00 | 1,246.00 | 1,246.00 | 23,774 |
| 2024-03-06 | 1,186.00 | 1,225.00 | 1,186.00 | 1,220.00 | 1,220.00 | 54,827 |
| 2024-03-05 | 1,175.00 | 1,242.00 | 1,175.00 | 1,185.00 | 1,185.00 | 45,060 |
| 2024-03-04 | 1,216.00 | 1,225.00 | 1,163.00 | 1,163.00 | 1,163.00 | 14,458 |
| 2024-02-29 | 1,189.00 | 1,216.00 | 1,185.00 | 1,216.00 | 1,216.00 | 14,844 |
| 2024-02-28 | 1,167.00 | 1,194.00 | 1,167.00 | 1,193.00 | 1,193.00 | 23,181 |
| 2024-02-27 | 1,219.00 | 1,220.00 | 1,161.00 | 1,202.00 | 1,202.00 | 32,649 |
| 2024-02-26 | 1,219.00 | 1,229.00 | 1,205.00 | 1,219.00 | 1,219.00 | 21,444 |
| 2024-02-23 | 1,220.00 | 1,231.00 | 1,213.00 | 1,219.00 | 1,219.00 | 4,059 |
| 2024-02-22 | 1,230.00 | 1,230.00 | 1,207.00 | 1,218.00 | 1,218.00 | 14,224 |
| 2024-02-21 | 1,237.00 | 1,248.00 | 1,210.00 | 1,222.00 | 1,222.00 | 22,166 |
| 2024-02-20 | 1,245.00 | 1,245.00 | 1,225.00 | 1,243.00 | 1,243.00 | 11,473 |
| 2024-02-19 | 1,237.00 | 1,263.00 | 1,233.00 | 1,240.00 | 1,240.00 | 14,932 |
| 2024-02-16 | 1,253.00 | 1,259.00 | 1,230.00 | 1,258.00 | 1,258.00 | 9,278 |
| 2024-02-15 | 1,265.00 | 1,265.00 | 1,251.00 | 1,253.00 | 1,253.00 | 3,084 |
| 2024-02-14 | 1,256.00 | 1,265.00 | 1,249.00 | 1,254.00 | 1,254.00 | 13,402 |
| 2024-02-13 | 1,241.00 | 1,256.00 | 1,232.00 | 1,256.00 | 1,256.00 | 14,097 |
| 2024-02-08 | 1,223.00 | 1,289.00 | 1,223.00 | 1,241.00 | 1,241.00 | 27,125 |
| 2024-02-07 | 1,223.00 | 1,236.00 | 1,209.00 | 1,217.00 | 1,217.00 | 13,640 |
| 2024-02-06 | 1,238.00 | 1,239.00 | 1,212.00 | 1,219.00 | 1,219.00 | 8,055 |
| 2024-02-05 | 1,235.00 | 1,252.00 | 1,223.00 | 1,243.00 | 1,243.00 | 11,952 |
| 2024-02-02 | 1,217.00 | 1,244.00 | 1,217.00 | 1,227.00 | 1,227.00 | 13,471 |
| 2024-02-01 | 1,230.00 | 1,246.00 | 1,209.00 | 1,216.00 | 1,216.00 | 50,322 |
| 2024-01-31 | 1,260.00 | 1,260.00 | 1,230.00 | 1,247.00 | 1,247.00 | 29,267 |
| 2024-01-30 | 1,240.00 | 1,279.00 | 1,224.00 | 1,250.00 | 1,250.00 | 23,936 |
| 2024-01-29 | 1,263.00 | 1,265.00 | 1,240.00 | 1,250.00 | 1,250.00 | 16,001 |
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.