Zungwon En-Sys Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,261.00 | 1,288.00 | 1,240.00 | 1,276.00 | 1,276.00 | 31,382 |
| 2024-01-25 | 1,254.00 | 1,268.00 | 1,251.00 | 1,265.00 | 1,265.00 | 19,318 |
| 2024-01-24 | 1,280.00 | 1,300.00 | 1,260.00 | 1,272.00 | 1,272.00 | 15,209 |
| 2024-01-23 | 1,235.00 | 1,275.00 | 1,235.00 | 1,272.00 | 1,272.00 | 14,006 |
| 2024-01-22 | 1,300.00 | 1,300.00 | 1,232.00 | 1,232.00 | 1,232.00 | 77,241 |
| 2024-01-19 | 1,250.00 | 1,290.00 | 1,240.00 | 1,263.00 | 1,263.00 | 46,961 |
| 2024-01-18 | 1,250.00 | 1,304.00 | 1,205.00 | 1,231.00 | 1,231.00 | 153,828 |
| 2024-01-17 | 1,273.00 | 1,290.00 | 1,268.00 | 1,269.00 | 1,269.00 | 22,272 |
| 2024-01-16 | 1,309.00 | 1,330.00 | 1,261.00 | 1,261.00 | 1,261.00 | 51,553 |
| 2024-01-15 | 1,280.00 | 1,310.00 | 1,263.00 | 1,309.00 | 1,309.00 | 40,765 |
| 2024-01-12 | 1,312.00 | 1,314.00 | 1,273.00 | 1,280.00 | 1,280.00 | 46,263 |
| 2024-01-11 | 1,326.00 | 1,326.00 | 1,290.00 | 1,314.00 | 1,314.00 | 37,669 |
| 2024-01-10 | 1,293.00 | 1,310.00 | 1,284.00 | 1,306.00 | 1,306.00 | 17,607 |
| 2024-01-09 | 1,320.00 | 1,333.00 | 1,251.00 | 1,293.00 | 1,293.00 | 40,145 |
| 2024-01-08 | 1,305.00 | 1,330.00 | 1,305.00 | 1,305.00 | 1,305.00 | 22,434 |
| 2024-01-05 | 1,298.00 | 1,315.00 | 1,298.00 | 1,305.00 | 1,305.00 | 8,921 |
| 2024-01-04 | 1,289.00 | 1,329.00 | 1,284.00 | 1,298.00 | 1,298.00 | 13,740 |
| 2024-01-03 | 1,329.00 | 1,329.00 | 1,289.00 | 1,289.00 | 1,289.00 | 22,369 |
| 2024-01-02 | 1,290.00 | 1,330.00 | 1,290.00 | 1,329.00 | 1,329.00 | 31,251 |
| 2023-12-28 | 1,289.00 | 1,292.00 | 1,267.00 | 1,290.00 | 1,290.00 | 34,402 |
| 2023-12-27 | 1,347.00 | 1,365.00 | 1,256.00 | 1,267.00 | 1,267.00 | 119,526 |
| 2023-12-26 | 1,391.00 | 1,391.00 | 1,344.00 | 1,344.00 | 1,344.00 | 46,907 |
| 2023-12-22 | 1,390.00 | 1,416.00 | 1,382.00 | 1,391.00 | 1,391.00 | 37,643 |
| 2023-12-21 | 1,443.00 | 1,449.00 | 1,401.00 | 1,402.00 | 1,402.00 | 16,542 |
| 2023-12-20 | 1,440.00 | 1,472.00 | 1,429.00 | 1,429.00 | 1,429.00 | 34,999 |
| 2023-12-19 | 1,402.00 | 1,449.00 | 1,402.00 | 1,448.00 | 1,448.00 | 39,524 |
| 2023-12-18 | 1,410.00 | 1,442.00 | 1,384.00 | 1,421.00 | 1,421.00 | 17,946 |
| 2023-12-15 | 1,416.00 | 1,429.00 | 1,377.00 | 1,382.00 | 1,382.00 | 34,452 |
| 2023-12-14 | 1,410.00 | 1,457.00 | 1,399.00 | 1,421.00 | 1,421.00 | 57,822 |
| 2023-12-13 | 1,390.00 | 1,410.00 | 1,380.00 | 1,410.00 | 1,410.00 | 33,667 |
| 2023-12-12 | 1,382.00 | 1,410.00 | 1,362.00 | 1,390.00 | 1,390.00 | 27,062 |
| 2023-12-11 | 1,378.00 | 1,414.00 | 1,376.00 | 1,382.00 | 1,382.00 | 31,325 |
| 2023-12-08 | 1,413.00 | 1,446.00 | 1,340.00 | 1,376.00 | 1,376.00 | 319,720 |
| 2023-12-07 | 1,416.00 | 1,494.00 | 1,410.00 | 1,410.00 | 1,410.00 | 85,613 |
| 2023-12-06 | 1,420.00 | 1,508.00 | 1,406.00 | 1,445.00 | 1,445.00 | 33,497 |
| 2023-12-05 | 1,499.00 | 1,502.00 | 1,451.00 | 1,451.00 | 1,451.00 | 51,550 |
| 2023-12-04 | 1,504.00 | 1,531.00 | 1,480.00 | 1,499.00 | 1,499.00 | 99,844 |
| 2023-12-01 | 1,480.00 | 1,520.00 | 1,415.00 | 1,504.00 | 1,504.00 | 200,190 |
| 2023-11-30 | 1,360.00 | 1,429.00 | 1,353.00 | 1,429.00 | 1,429.00 | 176,440 |
| 2023-11-29 | 1,359.00 | 1,383.00 | 1,341.00 | 1,351.00 | 1,351.00 | 104,030 |
| 2023-11-28 | 1,385.00 | 1,410.00 | 1,350.00 | 1,360.00 | 1,360.00 | 57,601 |
| 2023-11-27 | 1,470.00 | 1,470.00 | 1,385.00 | 1,385.00 | 1,385.00 | 71,844 |
| 2023-11-24 | 1,510.00 | 1,510.00 | 1,450.00 | 1,470.00 | 1,470.00 | 87,123 |
| 2023-11-23 | 1,535.00 | 1,582.00 | 1,499.00 | 1,510.00 | 1,510.00 | 327,902 |
| 2023-11-22 | 1,437.00 | 1,529.00 | 1,380.00 | 1,523.00 | 1,523.00 | 344,145 |
| 2023-11-21 | 1,488.00 | 1,502.00 | 1,433.00 | 1,437.00 | 1,437.00 | 187,865 |
| 2023-11-20 | 1,400.00 | 1,595.00 | 1,389.00 | 1,488.00 | 1,488.00 | 2,655,566 |
| 2023-11-17 | 1,237.00 | 1,335.00 | 1,233.00 | 1,335.00 | 1,335.00 | 101,970 |
| 2023-11-16 | 1,272.00 | 1,330.00 | 1,210.00 | 1,237.00 | 1,237.00 | 44,069 |
| 2023-11-15 | 1,239.00 | 1,265.00 | 1,239.00 | 1,260.00 | 1,260.00 | 12,839 |
| 2023-11-14 | 1,200.00 | 1,249.00 | 1,200.00 | 1,239.00 | 1,239.00 | 47,722 |
| 2023-11-13 | 1,264.00 | 1,264.00 | 1,225.00 | 1,230.00 | 1,230.00 | 16,576 |
| 2023-11-10 | 1,290.00 | 1,300.00 | 1,264.00 | 1,264.00 | 1,264.00 | 29,067 |
| 2023-11-09 | 1,282.00 | 1,295.00 | 1,231.00 | 1,290.00 | 1,290.00 | 21,646 |
| 2023-11-08 | 1,293.00 | 1,309.00 | 1,282.00 | 1,282.00 | 1,282.00 | 8,318 |
| 2023-11-07 | 1,288.00 | 1,309.00 | 1,269.00 | 1,302.00 | 1,302.00 | 30,712 |
| 2023-11-06 | 1,259.00 | 1,288.00 | 1,258.00 | 1,288.00 | 1,288.00 | 19,912 |
| 2023-11-03 | 1,268.00 | 1,268.00 | 1,224.00 | 1,258.00 | 1,258.00 | 40,058 |
| 2023-11-02 | 1,194.00 | 1,218.00 | 1,191.00 | 1,218.00 | 1,218.00 | 27,462 |
| 2023-11-01 | 1,197.00 | 1,197.00 | 1,170.00 | 1,194.00 | 1,194.00 | 23,028 |
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.