Zungwon En-Sys Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,197.00 | 1,197.00 | 1,170.00 | 1,194.00 | 1,194.00 | 23,028 |
| 2023-10-31 | 1,160.00 | 1,175.00 | 1,150.00 | 1,167.00 | 1,167.00 | 25,702 |
| 2023-10-30 | 1,149.00 | 1,151.00 | 1,143.00 | 1,150.00 | 1,150.00 | 42,989 |
| 2023-10-27 | 1,126.00 | 1,175.00 | 1,125.00 | 1,149.00 | 1,149.00 | 17,713 |
| 2023-10-26 | 1,145.00 | 1,155.00 | 1,126.00 | 1,149.00 | 1,149.00 | 16,464 |
| 2023-10-25 | 1,140.00 | 1,148.00 | 1,140.00 | 1,145.00 | 1,145.00 | 9,547 |
| 2023-10-24 | 1,129.00 | 1,130.00 | 1,119.00 | 1,130.00 | 1,130.00 | 6,103 |
| 2023-10-23 | 1,136.00 | 1,136.00 | 1,119.00 | 1,134.00 | 1,134.00 | 9,560 |
| 2023-10-20 | 1,141.00 | 1,142.00 | 1,125.00 | 1,141.00 | 1,141.00 | 18,397 |
| 2023-10-19 | 1,148.00 | 1,148.00 | 1,137.00 | 1,141.00 | 1,141.00 | 6,280 |
| 2023-10-18 | 1,155.00 | 1,155.00 | 1,137.00 | 1,154.00 | 1,154.00 | 9,488 |
| 2023-10-17 | 1,138.00 | 1,160.00 | 1,133.00 | 1,140.00 | 1,140.00 | 19,129 |
| 2023-10-16 | 1,190.00 | 1,200.00 | 1,142.00 | 1,144.00 | 1,144.00 | 13,661 |
| 2023-10-13 | 1,174.00 | 1,195.00 | 1,164.00 | 1,190.00 | 1,190.00 | 11,035 |
| 2023-10-12 | 1,170.00 | 1,174.00 | 1,164.00 | 1,164.00 | 1,164.00 | 4,706 |
| 2023-10-11 | 1,134.00 | 1,159.00 | 1,133.00 | 1,158.00 | 1,158.00 | 6,051 |
| 2023-10-10 | 1,161.00 | 1,162.00 | 1,138.00 | 1,138.00 | 1,138.00 | 17,512 |
| 2023-10-06 | 1,156.00 | 1,170.00 | 1,139.00 | 1,149.00 | 1,149.00 | 10,018 |
| 2023-10-05 | 1,164.00 | 1,170.00 | 1,144.00 | 1,156.00 | 1,156.00 | 9,556 |
| 2023-10-04 | 1,169.00 | 1,184.00 | 1,164.00 | 1,164.00 | 1,164.00 | 26,337 |
| 2023-09-27 | 1,115.00 | 1,173.00 | 1,115.00 | 1,173.00 | 1,173.00 | 18,993 |
| 2023-09-26 | 1,156.00 | 1,170.00 | 1,111.00 | 1,115.00 | 1,115.00 | 51,209 |
| 2023-09-25 | 1,163.00 | 1,174.00 | 1,141.00 | 1,170.00 | 1,170.00 | 14,707 |
| 2023-09-22 | 1,172.00 | 1,175.00 | 1,160.00 | 1,163.00 | 1,163.00 | 11,058 |
| 2023-09-21 | 1,188.00 | 1,189.00 | 1,175.00 | 1,175.00 | 1,175.00 | 19,471 |
| 2023-09-20 | 1,181.00 | 1,196.00 | 1,181.00 | 1,190.00 | 1,190.00 | 10,156 |
| 2023-09-19 | 1,211.00 | 1,211.00 | 1,191.00 | 1,196.00 | 1,196.00 | 14,091 |
| 2023-09-18 | 1,223.00 | 1,230.00 | 1,210.00 | 1,212.00 | 1,212.00 | 5,663 |
| 2023-09-15 | 1,211.00 | 1,236.00 | 1,211.00 | 1,222.00 | 1,222.00 | 19,900 |
| 2023-09-14 | 1,172.00 | 1,211.00 | 1,172.00 | 1,211.00 | 1,211.00 | 27,513 |
| 2023-09-13 | 1,196.00 | 1,196.00 | 1,176.00 | 1,185.00 | 1,185.00 | 38,594 |
| 2023-09-12 | 1,231.00 | 1,231.00 | 1,196.00 | 1,196.00 | 1,196.00 | 45,846 |
| 2023-09-11 | 1,222.00 | 1,240.00 | 1,222.00 | 1,231.00 | 1,231.00 | 15,240 |
| 2023-09-08 | 1,219.00 | 1,223.00 | 1,203.00 | 1,209.00 | 1,209.00 | 44,988 |
| 2023-09-07 | 1,273.00 | 1,273.00 | 1,220.00 | 1,223.00 | 1,223.00 | 41,497 |
| 2023-09-06 | 1,281.00 | 1,287.00 | 1,254.00 | 1,280.00 | 1,280.00 | 9,588 |
| 2023-09-05 | 1,282.00 | 1,295.00 | 1,273.00 | 1,284.00 | 1,284.00 | 7,368 |
| 2023-09-04 | 1,277.00 | 1,286.00 | 1,260.00 | 1,282.00 | 1,282.00 | 21,275 |
| 2023-09-01 | 1,272.00 | 1,278.00 | 1,260.00 | 1,277.00 | 1,277.00 | 10,292 |
| 2023-08-31 | 1,274.00 | 1,277.00 | 1,241.00 | 1,272.00 | 1,272.00 | 18,360 |
| 2023-08-30 | 1,250.00 | 1,295.00 | 1,240.00 | 1,277.00 | 1,277.00 | 25,405 |
| 2023-08-29 | 1,290.00 | 1,302.00 | 1,250.00 | 1,250.00 | 1,250.00 | 19,640 |
| 2023-08-28 | 1,285.00 | 1,295.00 | 1,284.00 | 1,290.00 | 1,290.00 | 5,141 |
| 2023-08-25 | 1,277.00 | 1,290.00 | 1,277.00 | 1,285.00 | 1,285.00 | 5,265 |
| 2023-08-24 | 1,264.00 | 1,287.00 | 1,264.00 | 1,277.00 | 1,277.00 | 9,207 |
| 2023-08-23 | 1,233.00 | 1,270.00 | 1,233.00 | 1,264.00 | 1,264.00 | 33,436 |
| 2023-08-22 | 1,228.00 | 1,238.00 | 1,218.00 | 1,233.00 | 1,233.00 | 20,356 |
| 2023-08-21 | 1,224.00 | 1,229.00 | 1,210.00 | 1,215.00 | 1,215.00 | 20,655 |
| 2023-08-18 | 1,200.00 | 1,237.00 | 1,200.00 | 1,229.00 | 1,229.00 | 12,385 |
| 2023-08-17 | 1,209.00 | 1,240.00 | 1,175.00 | 1,239.00 | 1,239.00 | 53,517 |
| 2023-08-16 | 1,241.00 | 1,241.00 | 1,187.00 | 1,200.00 | 1,200.00 | 58,717 |
| 2023-08-14 | 1,242.00 | 1,250.00 | 1,230.00 | 1,244.00 | 1,244.00 | 11,080 |
| 2023-08-11 | 1,219.00 | 1,259.00 | 1,216.00 | 1,242.00 | 1,242.00 | 30,737 |
| 2023-08-10 | 1,295.00 | 1,295.00 | 1,219.00 | 1,219.00 | 1,219.00 | 31,123 |
| 2023-08-09 | 1,209.00 | 1,302.00 | 1,200.00 | 1,295.00 | 1,295.00 | 25,063 |
| 2023-08-08 | 1,228.00 | 1,228.00 | 1,201.00 | 1,209.00 | 1,209.00 | 18,919 |
| 2023-08-07 | 1,224.00 | 1,235.00 | 1,218.00 | 1,232.00 | 1,232.00 | 17,771 |
| 2023-08-04 | 1,242.00 | 1,242.00 | 1,200.00 | 1,224.00 | 1,224.00 | 54,493 |
| 2023-08-03 | 1,240.00 | 1,285.00 | 1,200.00 | 1,244.00 | 1,244.00 | 31,440 |
| 2023-08-02 | 1,279.00 | 1,299.00 | 1,263.00 | 1,266.00 | 1,266.00 | 13,670 |
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.