Zungwon En-Sys Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 1,328.00 | 1,328.00 | 1,302.00 | 1,309.00 | 1,309.00 | 17,067 |
| 2023-05-03 | 1,314.00 | 1,341.00 | 1,306.00 | 1,338.00 | 1,338.00 | 38,322 |
| 2023-05-02 | 1,264.00 | 1,314.00 | 1,264.00 | 1,314.00 | 1,314.00 | 37,575 |
| 2023-04-28 | 1,262.00 | 1,362.00 | 1,250.00 | 1,264.00 | 1,264.00 | 83,099 |
| 2023-04-27 | 1,264.00 | 1,276.00 | 1,242.00 | 1,250.00 | 1,250.00 | 33,831 |
| 2023-04-26 | 1,262.00 | 1,286.00 | 1,257.00 | 1,285.00 | 1,285.00 | 46,338 |
| 2023-04-25 | 1,287.00 | 1,306.00 | 1,279.00 | 1,293.00 | 1,293.00 | 40,925 |
| 2023-04-24 | 1,300.00 | 1,323.00 | 1,290.00 | 1,306.00 | 1,306.00 | 51,296 |
| 2023-04-21 | 1,331.00 | 1,339.00 | 1,316.00 | 1,316.00 | 1,316.00 | 38,012 |
| 2023-04-20 | 1,354.00 | 1,368.00 | 1,340.00 | 1,352.00 | 1,352.00 | 41,420 |
| 2023-04-19 | 1,358.00 | 1,369.00 | 1,331.00 | 1,354.00 | 1,354.00 | 33,325 |
| 2023-04-18 | 1,362.00 | 1,362.00 | 1,321.00 | 1,345.00 | 1,345.00 | 57,684 |
| 2023-04-17 | 1,362.00 | 1,362.00 | 1,333.00 | 1,351.00 | 1,351.00 | 31,532 |
| 2023-04-14 | 1,329.00 | 1,355.00 | 1,329.00 | 1,348.00 | 1,348.00 | 24,643 |
| 2023-04-13 | 1,319.00 | 1,329.00 | 1,295.00 | 1,329.00 | 1,329.00 | 46,653 |
| 2023-04-12 | 1,351.00 | 1,365.00 | 1,302.00 | 1,308.00 | 1,308.00 | 206,627 |
| 2023-04-11 | 1,347.00 | 1,357.00 | 1,322.00 | 1,345.00 | 1,345.00 | 33,843 |
| 2023-04-10 | 1,362.00 | 1,369.00 | 1,346.00 | 1,347.00 | 1,347.00 | 31,013 |
| 2023-04-07 | 1,375.00 | 1,392.00 | 1,365.00 | 1,375.00 | 1,375.00 | 36,499 |
| 2023-04-06 | 1,388.00 | 1,388.00 | 1,360.00 | 1,385.00 | 1,385.00 | 47,736 |
| 2023-04-05 | 1,399.00 | 1,403.00 | 1,381.00 | 1,381.00 | 1,381.00 | 39,115 |
| 2023-04-04 | 1,393.00 | 1,403.00 | 1,387.00 | 1,399.00 | 1,399.00 | 27,281 |
| 2023-04-03 | 1,393.00 | 1,400.00 | 1,375.00 | 1,393.00 | 1,393.00 | 40,092 |
| 2023-03-31 | 1,381.00 | 1,393.00 | 1,375.00 | 1,393.00 | 1,393.00 | 23,305 |
| 2023-03-30 | 1,376.00 | 1,390.00 | 1,363.00 | 1,381.00 | 1,381.00 | 14,132 |
| 2023-03-29 | 1,351.00 | 1,385.00 | 1,351.00 | 1,376.00 | 1,376.00 | 55,277 |
| 2023-03-28 | 1,363.00 | 1,365.00 | 1,351.00 | 1,364.00 | 1,364.00 | 12,696 |
| 2023-03-27 | 1,369.00 | 1,371.00 | 1,341.00 | 1,363.00 | 1,363.00 | 12,919 |
| 2023-03-24 | 1,352.00 | 1,372.00 | 1,339.00 | 1,369.00 | 1,369.00 | 36,156 |
| 2023-03-23 | 1,392.00 | 1,392.00 | 1,351.00 | 1,352.00 | 1,352.00 | 45,731 |
| 2023-03-22 | 1,408.00 | 1,408.00 | 1,365.00 | 1,397.00 | 1,397.00 | 22,531 |
| 2023-03-21 | 1,392.00 | 1,408.00 | 1,391.00 | 1,400.00 | 1,400.00 | 8,953 |
| 2023-03-20 | 1,370.00 | 1,400.00 | 1,369.00 | 1,400.00 | 1,400.00 | 12,049 |
| 2023-03-17 | 1,372.00 | 1,384.00 | 1,354.00 | 1,384.00 | 1,384.00 | 13,445 |
| 2023-03-16 | 1,367.00 | 1,370.00 | 1,317.00 | 1,350.00 | 1,350.00 | 44,162 |
| 2023-03-15 | 1,359.00 | 1,374.00 | 1,354.00 | 1,373.00 | 1,373.00 | 26,825 |
| 2023-03-14 | 1,383.00 | 1,425.00 | 1,337.00 | 1,352.00 | 1,352.00 | 43,427 |
| 2023-03-13 | 1,403.00 | 1,411.00 | 1,383.00 | 1,401.00 | 1,401.00 | 27,798 |
| 2023-03-10 | 1,419.00 | 1,445.00 | 1,390.00 | 1,420.00 | 1,420.00 | 33,989 |
| 2023-03-09 | 1,438.00 | 1,443.00 | 1,412.00 | 1,436.00 | 1,436.00 | 41,826 |
| 2023-03-08 | 1,459.00 | 1,459.00 | 1,421.00 | 1,438.00 | 1,438.00 | 19,419 |
| 2023-03-07 | 1,455.00 | 1,470.00 | 1,433.00 | 1,456.00 | 1,456.00 | 46,270 |
| 2023-03-06 | 1,459.00 | 1,467.00 | 1,440.00 | 1,460.00 | 1,460.00 | 29,953 |
| 2023-03-03 | 1,489.00 | 1,489.00 | 1,458.00 | 1,467.00 | 1,467.00 | 15,754 |
| 2023-03-02 | 1,485.00 | 1,487.00 | 1,461.00 | 1,465.00 | 1,465.00 | 13,690 |
| 2023-02-28 | 1,465.00 | 1,475.00 | 1,456.00 | 1,475.00 | 1,475.00 | 42,577 |
| 2023-02-27 | 1,513.00 | 1,513.00 | 1,464.00 | 1,465.00 | 1,465.00 | 48,414 |
| 2023-02-24 | 1,519.00 | 1,520.00 | 1,478.00 | 1,513.00 | 1,513.00 | 19,546 |
| 2023-02-23 | 1,491.00 | 1,517.00 | 1,490.00 | 1,510.00 | 1,510.00 | 34,152 |
| 2023-02-22 | 1,532.00 | 1,532.00 | 1,502.00 | 1,503.00 | 1,503.00 | 31,320 |
| 2023-02-21 | 1,557.00 | 1,557.00 | 1,534.00 | 1,546.00 | 1,546.00 | 12,238 |
| 2023-02-20 | 1,535.00 | 1,549.00 | 1,510.00 | 1,537.00 | 1,537.00 | 50,921 |
| 2023-02-17 | 1,560.00 | 1,560.00 | 1,528.00 | 1,559.00 | 1,559.00 | 29,140 |
| 2023-02-16 | 1,585.00 | 1,585.00 | 1,547.00 | 1,560.00 | 1,560.00 | 42,936 |
| 2023-02-15 | 1,620.00 | 1,622.00 | 1,558.00 | 1,585.00 | 1,585.00 | 90,384 |
| 2023-02-14 | 1,564.00 | 1,617.00 | 1,562.00 | 1,607.00 | 1,607.00 | 56,610 |
| 2023-02-13 | 1,593.00 | 1,593.00 | 1,542.00 | 1,562.00 | 1,562.00 | 84,162 |
| 2023-02-10 | 1,652.00 | 1,676.00 | 1,561.00 | 1,593.00 | 1,593.00 | 164,120 |
| 2023-02-09 | 1,608.00 | 1,690.00 | 1,602.00 | 1,640.00 | 1,640.00 | 483,501 |
| 2023-02-08 | 1,634.00 | 1,669.00 | 1,599.00 | 1,606.00 | 1,606.00 | 243,236 |
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.