Zungwon En-Sys Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 2,310.00 | 2,350.00 | 2,180.00 | 2,220.00 | 2,220.00 | 1,836,664 |
| 2022-08-09 | 2,380.00 | 2,470.00 | 2,210.00 | 2,340.00 | 2,340.00 | 2,995,284 |
| 2022-08-08 | 2,150.00 | 2,555.00 | 2,105.00 | 2,355.00 | 2,355.00 | 18,134,920 |
| 2022-08-05 | 2,000.00 | 2,480.00 | 1,955.00 | 2,165.00 | 2,165.00 | 18,476,689 |
| 2022-08-04 | 2,005.00 | 2,035.00 | 1,955.00 | 2,020.00 | 2,020.00 | 826,382 |
| 2022-08-03 | 1,900.00 | 2,230.00 | 1,870.00 | 2,020.00 | 2,020.00 | 9,066,613 |
| 2022-08-02 | 2,020.00 | 2,040.00 | 1,865.00 | 1,900.00 | 1,900.00 | 1,702,875 |
| 2022-08-01 | 2,085.00 | 2,090.00 | 2,015.00 | 2,040.00 | 2,040.00 | 970,082 |
| 2022-07-29 | 2,240.00 | 2,270.00 | 2,055.00 | 2,115.00 | 2,115.00 | 2,930,264 |
| 2022-07-28 | 2,360.00 | 2,790.00 | 2,350.00 | 2,425.00 | 2,425.00 | 22,739,180 |
| 2022-07-27 | 2,330.00 | 2,365.00 | 2,245.00 | 2,245.00 | 2,245.00 | 1,971,707 |
| 2022-07-26 | 2,025.00 | 2,600.00 | 2,025.00 | 2,340.00 | 2,340.00 | 21,854,600 |
| 2022-07-25 | 2,195.00 | 2,265.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,127,651 |
| 2022-07-22 | 1,870.00 | 2,365.00 | 1,870.00 | 2,170.00 | 2,170.00 | 15,063,300 |
| 2022-07-21 | 1,975.00 | 2,000.00 | 1,865.00 | 1,870.00 | 1,870.00 | 981,381 |
| 2022-07-20 | 1,940.00 | 1,955.00 | 1,850.00 | 1,915.00 | 1,915.00 | 802,278 |
| 2022-07-19 | 1,875.00 | 1,945.00 | 1,855.00 | 1,900.00 | 1,900.00 | 882,303 |
| 2022-07-18 | 1,675.00 | 2,015.00 | 1,665.00 | 1,885.00 | 1,885.00 | 8,754,233 |
| 2022-07-15 | 1,725.00 | 1,740.00 | 1,665.00 | 1,670.00 | 1,670.00 | 335,756 |
| 2022-07-14 | 1,715.00 | 1,755.00 | 1,685.00 | 1,740.00 | 1,740.00 | 458,146 |
| 2022-07-13 | 1,850.00 | 2,140.00 | 1,690.00 | 1,725.00 | 1,725.00 | 7,094,481 |
| 2022-07-12 | 1,895.00 | 1,900.00 | 1,805.00 | 1,815.00 | 1,815.00 | 313,732 |
| 2022-07-11 | 1,935.00 | 1,945.00 | 1,820.00 | 1,915.00 | 1,915.00 | 773,888 |
| 2022-07-08 | 1,930.00 | 2,015.00 | 1,895.00 | 1,965.00 | 1,965.00 | 1,529,916 |
| 2022-07-07 | 1,945.00 | 1,985.00 | 1,890.00 | 1,930.00 | 1,930.00 | 839,515 |
| 2022-07-06 | 2,095.00 | 2,110.00 | 1,945.00 | 1,995.00 | 1,995.00 | 1,429,787 |
| 2022-07-05 | 2,180.00 | 2,295.00 | 2,050.00 | 2,185.00 | 2,185.00 | 4,679,789 |
| 2022-07-04 | 2,295.00 | 2,550.00 | 2,070.00 | 2,115.00 | 2,115.00 | 28,469,301 |
| 2022-07-01 | 1,555.00 | 2,050.00 | 1,465.00 | 2,050.00 | 2,050.00 | 9,079,689 |
| 2022-06-30 | 1,345.00 | 1,760.00 | 1,345.00 | 1,580.00 | 1,580.00 | 2,370,114 |
| 2022-06-29 | 1,350.00 | 1,365.00 | 1,310.00 | 1,365.00 | 1,365.00 | 44,412 |
| 2022-06-28 | 1,345.00 | 1,370.00 | 1,330.00 | 1,360.00 | 1,360.00 | 48,477 |
| 2022-06-27 | 1,320.00 | 1,340.00 | 1,285.00 | 1,330.00 | 1,330.00 | 59,360 |
| 2022-06-24 | 1,165.00 | 1,290.00 | 1,165.00 | 1,285.00 | 1,285.00 | 125,963 |
| 2022-06-23 | 1,280.00 | 1,335.00 | 1,180.00 | 1,180.00 | 1,180.00 | 96,974 |
| 2022-06-22 | 1,480.00 | 1,480.00 | 1,270.00 | 1,280.00 | 1,280.00 | 130,417 |
| 2022-06-21 | 1,395.00 | 1,450.00 | 1,390.00 | 1,400.00 | 1,400.00 | 36,124 |
| 2022-06-20 | 1,485.00 | 1,500.00 | 1,370.00 | 1,390.00 | 1,390.00 | 63,905 |
| 2022-06-17 | 1,495.00 | 1,500.00 | 1,360.00 | 1,500.00 | 1,500.00 | 61,854 |
| 2022-06-16 | 1,525.00 | 1,590.00 | 1,475.00 | 1,510.00 | 1,510.00 | 84,479 |
| 2022-06-15 | 1,575.00 | 1,610.00 | 1,500.00 | 1,500.00 | 1,500.00 | 81,561 |
| 2022-06-14 | 1,640.00 | 1,655.00 | 1,585.00 | 1,620.00 | 1,620.00 | 58,849 |
| 2022-06-13 | 1,740.00 | 1,770.00 | 1,655.00 | 1,655.00 | 1,655.00 | 65,869 |
| 2022-06-10 | 1,815.00 | 1,825.00 | 1,770.00 | 1,790.00 | 1,790.00 | 45,846 |
| 2022-06-09 | 1,900.00 | 1,900.00 | 1,835.00 | 1,835.00 | 1,835.00 | 20,683 |
| 2022-06-08 | 1,850.00 | 1,900.00 | 1,835.00 | 1,880.00 | 1,880.00 | 61,469 |
| 2022-06-07 | 1,910.00 | 1,915.00 | 1,835.00 | 1,860.00 | 1,860.00 | 52,534 |
| 2022-06-03 | 1,895.00 | 1,915.00 | 1,885.00 | 1,910.00 | 1,910.00 | 57,218 |
| 2022-06-02 | 1,835.00 | 1,930.00 | 1,835.00 | 1,895.00 | 1,895.00 | 54,339 |
| 2022-05-31 | 1,830.00 | 1,870.00 | 1,810.00 | 1,855.00 | 1,855.00 | 87,572 |
| 2022-05-30 | 1,795.00 | 1,815.00 | 1,780.00 | 1,810.00 | 1,810.00 | 38,834 |
| 2022-05-27 | 1,770.00 | 1,795.00 | 1,765.00 | 1,785.00 | 1,785.00 | 31,719 |
| 2022-05-26 | 1,770.00 | 1,795.00 | 1,745.00 | 1,760.00 | 1,760.00 | 34,654 |
| 2022-05-25 | 1,765.00 | 1,785.00 | 1,750.00 | 1,770.00 | 1,770.00 | 53,557 |
| 2022-05-24 | 1,815.00 | 1,820.00 | 1,750.00 | 1,760.00 | 1,760.00 | 103,813 |
| 2022-05-23 | 1,830.00 | 1,835.00 | 1,800.00 | 1,815.00 | 1,815.00 | 30,138 |
| 2022-05-20 | 1,795.00 | 1,830.00 | 1,795.00 | 1,830.00 | 1,830.00 | 35,227 |
| 2022-05-19 | 1,810.00 | 1,810.00 | 1,765.00 | 1,795.00 | 1,795.00 | 45,181 |
| 2022-05-18 | 1,825.00 | 1,845.00 | 1,810.00 | 1,835.00 | 1,835.00 | 53,885 |
| 2022-05-17 | 1,805.00 | 1,840.00 | 1,785.00 | 1,810.00 | 1,810.00 | 44,833 |
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.