Zungwon En-Sys Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 1,525.00 | 1,575.00 | 1,495.00 | 1,540.00 | 1,540.00 | 226,617 |
| 2022-11-09 | 1,510.00 | 1,545.00 | 1,510.00 | 1,530.00 | 1,530.00 | 51,589 |
| 2022-11-08 | 1,510.00 | 1,570.00 | 1,510.00 | 1,520.00 | 1,520.00 | 82,625 |
| 2022-11-07 | 1,525.00 | 1,555.00 | 1,515.00 | 1,515.00 | 1,515.00 | 65,619 |
| 2022-11-04 | 1,545.00 | 1,545.00 | 1,490.00 | 1,535.00 | 1,535.00 | 59,340 |
| 2022-11-03 | 1,555.00 | 1,580.00 | 1,500.00 | 1,565.00 | 1,565.00 | 66,111 |
| 2022-11-02 | 1,500.00 | 1,635.00 | 1,500.00 | 1,580.00 | 1,580.00 | 286,511 |
| 2022-11-01 | 1,520.00 | 1,545.00 | 1,505.00 | 1,510.00 | 1,510.00 | 67,066 |
| 2022-10-31 | 1,580.00 | 1,580.00 | 1,500.00 | 1,525.00 | 1,525.00 | 85,128 |
| 2022-10-28 | 1,515.00 | 1,575.00 | 1,490.00 | 1,540.00 | 1,540.00 | 90,122 |
| 2022-10-27 | 1,490.00 | 1,505.00 | 1,470.00 | 1,495.00 | 1,495.00 | 67,392 |
| 2022-10-26 | 1,505.00 | 1,540.00 | 1,470.00 | 1,490.00 | 1,490.00 | 63,436 |
| 2022-10-25 | 1,500.00 | 1,545.00 | 1,460.00 | 1,490.00 | 1,490.00 | 45,514 |
| 2022-10-24 | 1,525.00 | 1,550.00 | 1,480.00 | 1,510.00 | 1,510.00 | 50,758 |
| 2022-10-21 | 1,545.00 | 1,545.00 | 1,455.00 | 1,510.00 | 1,510.00 | 108,074 |
| 2022-10-20 | 1,580.00 | 1,580.00 | 1,510.00 | 1,550.00 | 1,550.00 | 92,572 |
| 2022-10-19 | 1,540.00 | 1,575.00 | 1,515.00 | 1,540.00 | 1,540.00 | 184,706 |
| 2022-10-18 | 1,530.00 | 1,695.00 | 1,510.00 | 1,535.00 | 1,535.00 | 1,219,432 |
| 2022-10-17 | 1,375.00 | 1,745.00 | 1,345.00 | 1,500.00 | 1,500.00 | 2,768,275 |
| 2022-10-14 | 1,295.00 | 1,380.00 | 1,295.00 | 1,375.00 | 1,375.00 | 80,804 |
| 2022-10-13 | 1,290.00 | 1,360.00 | 1,215.00 | 1,280.00 | 1,280.00 | 169,160 |
| 2022-10-12 | 1,310.00 | 1,345.00 | 1,275.00 | 1,335.00 | 1,335.00 | 48,296 |
| 2022-10-11 | 1,395.00 | 1,395.00 | 1,305.00 | 1,330.00 | 1,330.00 | 59,884 |
| 2022-10-07 | 1,445.00 | 1,445.00 | 1,400.00 | 1,400.00 | 1,400.00 | 40,092 |
| 2022-10-06 | 1,360.00 | 1,435.00 | 1,360.00 | 1,405.00 | 1,405.00 | 85,737 |
| 2022-10-05 | 1,440.00 | 1,475.00 | 1,360.00 | 1,360.00 | 1,360.00 | 90,732 |
| 2022-10-04 | 1,415.00 | 1,445.00 | 1,385.00 | 1,425.00 | 1,425.00 | 70,047 |
| 2022-09-30 | 1,350.00 | 1,410.00 | 1,335.00 | 1,400.00 | 1,400.00 | 64,577 |
| 2022-09-29 | 1,385.00 | 1,450.00 | 1,380.00 | 1,395.00 | 1,395.00 | 138,521 |
| 2022-09-28 | 1,400.00 | 1,485.00 | 1,335.00 | 1,380.00 | 1,380.00 | 91,965 |
| 2022-09-27 | 1,395.00 | 1,490.00 | 1,380.00 | 1,430.00 | 1,430.00 | 122,683 |
| 2022-09-26 | 1,490.00 | 1,545.00 | 1,420.00 | 1,425.00 | 1,425.00 | 132,943 |
| 2022-09-23 | 1,645.00 | 1,700.00 | 1,505.00 | 1,545.00 | 1,545.00 | 159,167 |
| 2022-09-22 | 1,675.00 | 1,700.00 | 1,605.00 | 1,650.00 | 1,650.00 | 160,072 |
| 2022-09-21 | 1,690.00 | 1,820.00 | 1,635.00 | 1,705.00 | 1,705.00 | 621,189 |
| 2022-09-20 | 1,625.00 | 1,775.00 | 1,625.00 | 1,660.00 | 1,660.00 | 180,408 |
| 2022-09-19 | 1,730.00 | 1,730.00 | 1,610.00 | 1,640.00 | 1,640.00 | 73,814 |
| 2022-09-16 | 1,735.00 | 1,770.00 | 1,700.00 | 1,740.00 | 1,740.00 | 101,175 |
| 2022-09-15 | 1,725.00 | 1,760.00 | 1,710.00 | 1,760.00 | 1,760.00 | 90,538 |
| 2022-09-14 | 1,690.00 | 1,760.00 | 1,665.00 | 1,735.00 | 1,735.00 | 71,598 |
| 2022-09-13 | 1,645.00 | 1,755.00 | 1,645.00 | 1,735.00 | 1,735.00 | 128,708 |
| 2022-09-08 | 1,640.00 | 1,700.00 | 1,640.00 | 1,640.00 | 1,640.00 | 67,683 |
| 2022-09-07 | 1,730.00 | 1,730.00 | 1,625.00 | 1,635.00 | 1,635.00 | 102,060 |
| 2022-09-06 | 1,650.00 | 1,740.00 | 1,650.00 | 1,720.00 | 1,720.00 | 212,566 |
| 2022-09-05 | 1,680.00 | 1,750.00 | 1,660.00 | 1,675.00 | 1,675.00 | 191,879 |
| 2022-09-02 | 1,755.00 | 1,930.00 | 1,680.00 | 1,730.00 | 1,730.00 | 725,881 |
| 2022-09-01 | 1,815.00 | 1,845.00 | 1,750.00 | 1,760.00 | 1,760.00 | 299,714 |
| 2022-08-31 | 1,895.00 | 1,910.00 | 1,805.00 | 1,850.00 | 1,850.00 | 245,788 |
| 2022-08-30 | 1,895.00 | 1,975.00 | 1,880.00 | 1,895.00 | 1,895.00 | 221,036 |
| 2022-08-29 | 1,900.00 | 1,930.00 | 1,845.00 | 1,915.00 | 1,915.00 | 219,273 |
| 2022-08-26 | 1,925.00 | 1,975.00 | 1,890.00 | 1,960.00 | 1,960.00 | 374,238 |
| 2022-08-25 | 1,940.00 | 1,940.00 | 1,760.00 | 1,870.00 | 1,870.00 | 1,059,288 |
| 2022-08-23 | 1,970.00 | 2,195.00 | 1,960.00 | 2,060.00 | 2,060.00 | 1,876,515 |
| 2022-08-22 | 2,060.00 | 2,090.00 | 1,950.00 | 2,000.00 | 2,000.00 | 863,574 |
| 2022-08-19 | 2,305.00 | 2,330.00 | 2,110.00 | 2,115.00 | 2,115.00 | 1,703,617 |
| 2022-08-18 | 2,270.00 | 2,475.00 | 2,255.00 | 2,335.00 | 2,335.00 | 4,344,210 |
| 2022-08-17 | 2,430.00 | 2,510.00 | 2,245.00 | 2,300.00 | 2,300.00 | 4,581,955 |
| 2022-08-16 | 2,245.00 | 2,285.00 | 2,190.00 | 2,285.00 | 2,285.00 | 1,522,129 |
| 2022-08-12 | 2,250.00 | 2,480.00 | 2,225.00 | 2,245.00 | 2,245.00 | 6,326,001 |
| 2022-08-11 | 2,185.00 | 2,395.00 | 2,185.00 | 2,210.00 | 2,210.00 | 2,731,887 |
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.