Zungwon En-Sys Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 1,660.00 | 1,695.00 | 1,608.00 | 1,634.00 | 1,634.00 | 233,959 |
| 2023-02-06 | 1,521.00 | 1,790.00 | 1,506.00 | 1,659.00 | 1,659.00 | 2,658,428 |
| 2023-02-03 | 1,565.00 | 1,565.00 | 1,525.00 | 1,525.00 | 1,525.00 | 60,746 |
| 2023-02-02 | 1,495.00 | 1,525.00 | 1,485.00 | 1,525.00 | 1,525.00 | 41,634 |
| 2023-02-01 | 1,488.00 | 1,491.00 | 1,481.00 | 1,488.00 | 1,488.00 | 18,582 |
| 2023-01-31 | 1,457.00 | 1,490.00 | 1,457.00 | 1,485.00 | 1,485.00 | 15,115 |
| 2023-01-30 | 1,489.00 | 1,500.00 | 1,464.00 | 1,479.00 | 1,479.00 | 38,055 |
| 2023-01-27 | 1,472.00 | 1,483.00 | 1,460.00 | 1,480.00 | 1,480.00 | 17,097 |
| 2023-01-26 | 1,464.00 | 1,480.00 | 1,455.00 | 1,472.00 | 1,472.00 | 33,386 |
| 2023-01-25 | 1,503.00 | 1,505.00 | 1,431.00 | 1,480.00 | 1,480.00 | 44,620 |
| 2023-01-20 | 1,460.00 | 1,480.00 | 1,430.00 | 1,480.00 | 1,480.00 | 24,457 |
| 2023-01-19 | 1,460.00 | 1,485.00 | 1,435.00 | 1,470.00 | 1,470.00 | 22,163 |
| 2023-01-18 | 1,490.00 | 1,495.00 | 1,450.00 | 1,470.00 | 1,470.00 | 16,456 |
| 2023-01-17 | 1,485.00 | 1,500.00 | 1,435.00 | 1,470.00 | 1,470.00 | 58,886 |
| 2023-01-16 | 1,390.00 | 1,550.00 | 1,385.00 | 1,485.00 | 1,485.00 | 469,965 |
| 2023-01-13 | 1,425.00 | 1,425.00 | 1,390.00 | 1,390.00 | 1,390.00 | 26,776 |
| 2023-01-12 | 1,475.00 | 1,480.00 | 1,375.00 | 1,410.00 | 1,410.00 | 113,941 |
| 2023-01-11 | 1,390.00 | 1,465.00 | 1,380.00 | 1,465.00 | 1,465.00 | 126,204 |
| 2023-01-10 | 1,395.00 | 1,395.00 | 1,370.00 | 1,390.00 | 1,390.00 | 17,487 |
| 2023-01-09 | 1,400.00 | 1,410.00 | 1,375.00 | 1,395.00 | 1,395.00 | 19,330 |
| 2023-01-06 | 1,360.00 | 1,390.00 | 1,330.00 | 1,390.00 | 1,390.00 | 16,721 |
| 2023-01-05 | 1,375.00 | 1,390.00 | 1,350.00 | 1,370.00 | 1,370.00 | 21,159 |
| 2023-01-04 | 1,345.00 | 1,380.00 | 1,335.00 | 1,355.00 | 1,355.00 | 19,702 |
| 2023-01-03 | 1,375.00 | 1,380.00 | 1,320.00 | 1,355.00 | 1,355.00 | 40,592 |
| 2023-01-02 | 1,320.00 | 1,375.00 | 1,310.00 | 1,375.00 | 1,375.00 | 52,256 |
| 2022-12-29 | 1,295.00 | 1,310.00 | 1,280.00 | 1,290.00 | 1,290.00 | 25,552 |
| 2022-12-28 | 1,270.00 | 1,320.00 | 1,270.00 | 1,310.00 | 1,310.00 | 42,951 |
| 2022-12-27 | 1,315.00 | 1,340.00 | 1,270.00 | 1,315.00 | 1,315.00 | 21,215 |
| 2022-12-26 | 1,310.00 | 1,340.00 | 1,285.00 | 1,315.00 | 1,315.00 | 23,488 |
| 2022-12-23 | 1,400.00 | 1,400.00 | 1,320.00 | 1,320.00 | 1,320.00 | 55,315 |
| 2022-12-22 | 1,390.00 | 1,400.00 | 1,380.00 | 1,395.00 | 1,395.00 | 22,521 |
| 2022-12-21 | 1,390.00 | 1,425.00 | 1,380.00 | 1,380.00 | 1,380.00 | 37,503 |
| 2022-12-20 | 1,395.00 | 1,430.00 | 1,390.00 | 1,395.00 | 1,395.00 | 27,819 |
| 2022-12-19 | 1,410.00 | 1,425.00 | 1,390.00 | 1,415.00 | 1,415.00 | 39,272 |
| 2022-12-16 | 1,400.00 | 1,450.00 | 1,400.00 | 1,430.00 | 1,430.00 | 35,276 |
| 2022-12-15 | 1,445.00 | 1,465.00 | 1,425.00 | 1,440.00 | 1,440.00 | 35,669 |
| 2022-12-14 | 1,455.00 | 1,470.00 | 1,435.00 | 1,445.00 | 1,445.00 | 20,553 |
| 2022-12-13 | 1,460.00 | 1,490.00 | 1,430.00 | 1,455.00 | 1,455.00 | 22,177 |
| 2022-12-12 | 1,490.00 | 1,510.00 | 1,430.00 | 1,460.00 | 1,460.00 | 68,638 |
| 2022-12-09 | 1,520.00 | 1,575.00 | 1,475.00 | 1,500.00 | 1,500.00 | 158,360 |
| 2022-12-08 | 1,480.00 | 1,530.00 | 1,410.00 | 1,520.00 | 1,520.00 | 245,178 |
| 2022-12-07 | 1,400.00 | 1,495.00 | 1,370.00 | 1,450.00 | 1,450.00 | 60,542 |
| 2022-12-06 | 1,470.00 | 1,470.00 | 1,360.00 | 1,400.00 | 1,400.00 | 71,045 |
| 2022-12-05 | 1,485.00 | 1,500.00 | 1,435.00 | 1,470.00 | 1,470.00 | 63,915 |
| 2022-12-02 | 1,500.00 | 1,510.00 | 1,470.00 | 1,485.00 | 1,485.00 | 34,715 |
| 2022-12-01 | 1,525.00 | 1,550.00 | 1,485.00 | 1,490.00 | 1,490.00 | 75,586 |
| 2022-11-30 | 1,520.00 | 1,545.00 | 1,505.00 | 1,515.00 | 1,515.00 | 14,913 |
| 2022-11-29 | 1,515.00 | 1,530.00 | 1,500.00 | 1,520.00 | 1,520.00 | 34,797 |
| 2022-11-28 | 1,535.00 | 1,555.00 | 1,510.00 | 1,525.00 | 1,525.00 | 26,178 |
| 2022-11-25 | 1,555.00 | 1,580.00 | 1,510.00 | 1,565.00 | 1,565.00 | 48,233 |
| 2022-11-24 | 1,540.00 | 1,575.00 | 1,520.00 | 1,570.00 | 1,570.00 | 41,561 |
| 2022-11-23 | 1,500.00 | 1,560.00 | 1,500.00 | 1,550.00 | 1,550.00 | 42,320 |
| 2022-11-22 | 1,460.00 | 1,515.00 | 1,460.00 | 1,500.00 | 1,500.00 | 51,793 |
| 2022-11-21 | 1,570.00 | 1,580.00 | 1,495.00 | 1,500.00 | 1,500.00 | 89,666 |
| 2022-11-18 | 1,580.00 | 1,600.00 | 1,550.00 | 1,585.00 | 1,585.00 | 40,997 |
| 2022-11-17 | 1,595.00 | 1,635.00 | 1,580.00 | 1,590.00 | 1,590.00 | 54,212 |
| 2022-11-16 | 1,610.00 | 1,610.00 | 1,550.00 | 1,600.00 | 1,600.00 | 82,058 |
| 2022-11-15 | 1,570.00 | 1,675.00 | 1,550.00 | 1,585.00 | 1,585.00 | 188,094 |
| 2022-11-14 | 1,545.00 | 1,570.00 | 1,530.00 | 1,570.00 | 1,570.00 | 80,772 |
| 2022-11-11 | 1,570.00 | 1,570.00 | 1,530.00 | 1,540.00 | 1,540.00 | 68,074 |
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.