Zungwon En-Sys Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 1,256.00 | 1,280.00 | 1,256.00 | 1,279.00 | 1,279.00 | 21,116 |
| 2023-07-31 | 1,263.00 | 1,280.00 | 1,263.00 | 1,269.00 | 1,269.00 | 7,946 |
| 2023-07-28 | 1,205.00 | 1,271.00 | 1,201.00 | 1,263.00 | 1,263.00 | 18,846 |
| 2023-07-27 | 1,170.00 | 1,228.00 | 1,170.00 | 1,205.00 | 1,205.00 | 31,326 |
| 2023-07-26 | 1,232.00 | 1,242.00 | 1,186.00 | 1,201.00 | 1,201.00 | 66,258 |
| 2023-07-25 | 1,291.00 | 1,300.00 | 1,181.00 | 1,256.00 | 1,256.00 | 143,994 |
| 2023-07-24 | 1,279.00 | 1,300.00 | 1,274.00 | 1,291.00 | 1,291.00 | 29,512 |
| 2023-07-21 | 1,280.00 | 1,286.00 | 1,274.00 | 1,285.00 | 1,285.00 | 24,229 |
| 2023-07-20 | 1,277.00 | 1,287.00 | 1,276.00 | 1,278.00 | 1,278.00 | 13,327 |
| 2023-07-19 | 1,293.00 | 1,299.00 | 1,283.00 | 1,283.00 | 1,283.00 | 24,867 |
| 2023-07-18 | 1,309.00 | 1,316.00 | 1,295.00 | 1,299.00 | 1,299.00 | 13,124 |
| 2023-07-17 | 1,324.00 | 1,340.00 | 1,300.00 | 1,309.00 | 1,309.00 | 52,499 |
| 2023-07-14 | 1,325.00 | 1,344.00 | 1,290.00 | 1,340.00 | 1,340.00 | 34,452 |
| 2023-07-13 | 1,320.00 | 1,320.00 | 1,290.00 | 1,316.00 | 1,316.00 | 17,580 |
| 2023-07-12 | 1,330.00 | 1,340.00 | 1,301.00 | 1,320.00 | 1,320.00 | 54,932 |
| 2023-07-11 | 1,330.00 | 1,347.00 | 1,306.00 | 1,330.00 | 1,330.00 | 10,353 |
| 2023-07-10 | 1,300.00 | 1,351.00 | 1,280.00 | 1,343.00 | 1,343.00 | 21,137 |
| 2023-07-07 | 1,327.00 | 1,360.00 | 1,300.00 | 1,300.00 | 1,300.00 | 28,683 |
| 2023-07-06 | 1,361.00 | 1,376.00 | 1,329.00 | 1,350.00 | 1,350.00 | 48,950 |
| 2023-07-05 | 1,378.00 | 1,382.00 | 1,341.00 | 1,377.00 | 1,377.00 | 77,507 |
| 2023-07-04 | 1,374.00 | 1,399.00 | 1,346.00 | 1,382.00 | 1,382.00 | 69,571 |
| 2023-07-03 | 1,362.00 | 1,380.00 | 1,350.00 | 1,367.00 | 1,367.00 | 20,889 |
| 2023-06-30 | 1,290.00 | 1,369.00 | 1,290.00 | 1,362.00 | 1,362.00 | 28,633 |
| 2023-06-29 | 1,280.00 | 1,335.00 | 1,279.00 | 1,315.00 | 1,315.00 | 19,551 |
| 2023-06-28 | 1,300.00 | 1,318.00 | 1,280.00 | 1,280.00 | 1,280.00 | 15,332 |
| 2023-06-27 | 1,310.00 | 1,321.00 | 1,280.00 | 1,313.00 | 1,313.00 | 8,881 |
| 2023-06-26 | 1,302.00 | 1,323.00 | 1,279.00 | 1,317.00 | 1,317.00 | 20,032 |
| 2023-06-23 | 1,293.00 | 1,327.00 | 1,293.00 | 1,302.00 | 1,302.00 | 115,755 |
| 2023-06-22 | 1,321.00 | 1,341.00 | 1,318.00 | 1,337.00 | 1,337.00 | 19,263 |
| 2023-06-21 | 1,335.00 | 1,341.00 | 1,317.00 | 1,339.00 | 1,339.00 | 26,818 |
| 2023-06-20 | 1,327.00 | 1,343.00 | 1,327.00 | 1,337.00 | 1,337.00 | 17,044 |
| 2023-06-19 | 1,347.00 | 1,347.00 | 1,327.00 | 1,337.00 | 1,337.00 | 10,834 |
| 2023-06-16 | 1,335.00 | 1,350.00 | 1,330.00 | 1,347.00 | 1,347.00 | 21,503 |
| 2023-06-15 | 1,362.00 | 1,362.00 | 1,336.00 | 1,348.00 | 1,348.00 | 119,413 |
| 2023-06-14 | 1,378.00 | 1,380.00 | 1,336.00 | 1,372.00 | 1,372.00 | 32,366 |
| 2023-06-13 | 1,362.00 | 1,394.00 | 1,359.00 | 1,378.00 | 1,378.00 | 30,347 |
| 2023-06-12 | 1,366.00 | 1,376.00 | 1,362.00 | 1,362.00 | 1,362.00 | 78,705 |
| 2023-06-09 | 1,353.00 | 1,382.00 | 1,335.00 | 1,375.00 | 1,375.00 | 43,119 |
| 2023-06-08 | 1,340.00 | 1,362.00 | 1,338.00 | 1,354.00 | 1,354.00 | 38,894 |
| 2023-06-07 | 1,333.00 | 1,350.00 | 1,319.00 | 1,340.00 | 1,340.00 | 27,586 |
| 2023-06-05 | 1,329.00 | 1,354.00 | 1,328.00 | 1,333.00 | 1,333.00 | 24,943 |
| 2023-06-02 | 1,322.00 | 1,340.00 | 1,319.00 | 1,324.00 | 1,324.00 | 26,938 |
| 2023-06-01 | 1,340.00 | 1,340.00 | 1,330.00 | 1,340.00 | 1,340.00 | 16,383 |
| 2023-05-31 | 1,340.00 | 1,349.00 | 1,335.00 | 1,341.00 | 1,341.00 | 9,182 |
| 2023-05-30 | 1,327.00 | 1,352.00 | 1,327.00 | 1,340.00 | 1,340.00 | 21,263 |
| 2023-05-26 | 1,340.00 | 1,340.00 | 1,325.00 | 1,338.00 | 1,338.00 | 14,400 |
| 2023-05-25 | 1,335.00 | 1,359.00 | 1,328.00 | 1,340.00 | 1,340.00 | 30,158 |
| 2023-05-24 | 1,354.00 | 1,359.00 | 1,331.00 | 1,345.00 | 1,345.00 | 42,580 |
| 2023-05-23 | 1,354.00 | 1,355.00 | 1,335.00 | 1,347.00 | 1,347.00 | 22,440 |
| 2023-05-22 | 1,318.00 | 1,353.00 | 1,317.00 | 1,345.00 | 1,345.00 | 25,465 |
| 2023-05-19 | 1,336.00 | 1,354.00 | 1,318.00 | 1,318.00 | 1,318.00 | 26,909 |
| 2023-05-18 | 1,312.00 | 1,337.00 | 1,312.00 | 1,336.00 | 1,336.00 | 19,904 |
| 2023-05-17 | 1,314.00 | 1,334.00 | 1,293.00 | 1,312.00 | 1,312.00 | 32,987 |
| 2023-05-16 | 1,366.00 | 1,366.00 | 1,303.00 | 1,314.00 | 1,314.00 | 32,180 |
| 2023-05-15 | 1,320.00 | 1,417.00 | 1,302.00 | 1,369.00 | 1,369.00 | 195,515 |
| 2023-05-12 | 1,321.00 | 1,341.00 | 1,301.00 | 1,330.00 | 1,330.00 | 25,884 |
| 2023-05-11 | 1,321.00 | 1,321.00 | 1,308.00 | 1,314.00 | 1,314.00 | 21,041 |
| 2023-05-10 | 1,316.00 | 1,336.00 | 1,305.00 | 1,321.00 | 1,321.00 | 20,821 |
| 2023-05-09 | 1,339.00 | 1,340.00 | 1,315.00 | 1,336.00 | 1,336.00 | 17,514 |
| 2023-05-08 | 1,309.00 | 1,324.00 | 1,309.00 | 1,313.00 | 1,313.00 | 18,216 |
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.