Zungwon En-Sys Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 1,835.00 | 1,840.00 | 1,790.00 | 1,790.00 | 1,790.00 | 38,674 |
| 2022-05-13 | 1,785.00 | 1,840.00 | 1,785.00 | 1,810.00 | 1,810.00 | 36,581 |
| 2022-05-12 | 1,850.00 | 1,870.00 | 1,750.00 | 1,785.00 | 1,785.00 | 53,789 |
| 2022-05-11 | 1,820.00 | 1,870.00 | 1,820.00 | 1,855.00 | 1,855.00 | 48,234 |
| 2022-05-10 | 1,855.00 | 1,865.00 | 1,790.00 | 1,855.00 | 1,855.00 | 83,649 |
| 2022-05-09 | 1,910.00 | 1,925.00 | 1,855.00 | 1,875.00 | 1,875.00 | 42,576 |
| 2022-05-06 | 1,955.00 | 1,955.00 | 1,910.00 | 1,925.00 | 1,925.00 | 62,896 |
| 2022-05-04 | 2,000.00 | 2,000.00 | 1,955.00 | 1,965.00 | 1,965.00 | 30,783 |
| 2022-05-03 | 1,985.00 | 2,000.00 | 1,975.00 | 1,990.00 | 1,990.00 | 51,733 |
| 2022-05-02 | 1,955.00 | 1,985.00 | 1,955.00 | 1,985.00 | 1,985.00 | 38,940 |
| 2022-04-29 | 1,950.00 | 1,970.00 | 1,930.00 | 1,960.00 | 1,960.00 | 47,268 |
| 2022-04-28 | 1,965.00 | 1,965.00 | 1,930.00 | 1,950.00 | 1,950.00 | 69,052 |
| 2022-04-27 | 1,960.00 | 1,960.00 | 1,910.00 | 1,960.00 | 1,960.00 | 46,850 |
| 2022-04-26 | 1,960.00 | 1,990.00 | 1,950.00 | 1,970.00 | 1,970.00 | 68,738 |
| 2022-04-25 | 1,970.00 | 1,980.00 | 1,930.00 | 1,960.00 | 1,960.00 | 153,899 |
| 2022-04-22 | 2,025.00 | 2,050.00 | 1,985.00 | 2,000.00 | 2,000.00 | 49,580 |
| 2022-04-21 | 2,035.00 | 2,055.00 | 2,020.00 | 2,030.00 | 2,030.00 | 34,809 |
| 2022-04-20 | 2,030.00 | 2,035.00 | 2,000.00 | 2,030.00 | 2,030.00 | 65,914 |
| 2022-04-19 | 1,975.00 | 2,015.00 | 1,960.00 | 2,010.00 | 2,010.00 | 44,958 |
| 2022-04-18 | 1,985.00 | 2,005.00 | 1,945.00 | 1,985.00 | 1,985.00 | 77,955 |
| 2022-04-15 | 2,020.00 | 2,020.00 | 1,985.00 | 2,000.00 | 2,000.00 | 28,029 |
| 2022-04-14 | 2,030.00 | 2,045.00 | 2,000.00 | 2,020.00 | 2,020.00 | 43,404 |
| 2022-04-13 | 1,955.00 | 2,015.00 | 1,950.00 | 2,010.00 | 2,010.00 | 86,533 |
| 2022-04-12 | 2,035.00 | 2,045.00 | 1,985.00 | 2,020.00 | 2,020.00 | 57,653 |
| 2022-04-11 | 2,080.00 | 2,090.00 | 2,025.00 | 2,050.00 | 2,050.00 | 68,386 |
| 2022-04-08 | 2,070.00 | 2,275.00 | 2,050.00 | 2,085.00 | 2,085.00 | 300,110 |
| 2022-04-07 | 2,165.00 | 2,165.00 | 2,035.00 | 2,060.00 | 2,060.00 | 94,815 |
| 2022-04-06 | 2,190.00 | 2,195.00 | 2,145.00 | 2,170.00 | 2,170.00 | 46,552 |
| 2022-04-05 | 2,200.00 | 2,220.00 | 2,175.00 | 2,205.00 | 2,205.00 | 46,694 |
| 2022-04-04 | 2,165.00 | 2,220.00 | 2,140.00 | 2,200.00 | 2,200.00 | 73,053 |
| 2022-04-01 | 2,185.00 | 2,195.00 | 2,085.00 | 2,165.00 | 2,165.00 | 79,634 |
| 2022-03-31 | 2,165.00 | 2,200.00 | 2,165.00 | 2,190.00 | 2,190.00 | 46,819 |
| 2022-03-30 | 2,270.00 | 2,270.00 | 2,185.00 | 2,185.00 | 2,185.00 | 115,389 |
| 2022-03-29 | 2,195.00 | 2,280.00 | 2,190.00 | 2,275.00 | 2,275.00 | 116,594 |
| 2022-03-28 | 2,215.00 | 2,235.00 | 2,180.00 | 2,200.00 | 2,200.00 | 57,649 |
| 2022-03-25 | 2,245.00 | 2,260.00 | 2,215.00 | 2,235.00 | 2,235.00 | 46,744 |
| 2022-03-24 | 2,200.00 | 2,250.00 | 2,170.00 | 2,230.00 | 2,230.00 | 135,471 |
| 2022-03-23 | 2,180.00 | 2,230.00 | 2,180.00 | 2,210.00 | 2,210.00 | 93,407 |
| 2022-03-22 | 2,235.00 | 2,250.00 | 2,180.00 | 2,180.00 | 2,180.00 | 99,786 |
| 2022-03-21 | 2,220.00 | 2,300.00 | 2,175.00 | 2,230.00 | 2,230.00 | 290,830 |
| 2022-03-18 | 2,145.00 | 2,250.00 | 2,145.00 | 2,215.00 | 2,215.00 | 162,396 |
| 2022-03-17 | 2,125.00 | 2,175.00 | 2,085.00 | 2,140.00 | 2,140.00 | 188,390 |
| 2022-03-16 | 2,100.00 | 2,155.00 | 2,085.00 | 2,130.00 | 2,130.00 | 99,750 |
| 2022-03-15 | 2,105.00 | 2,185.00 | 2,095.00 | 2,105.00 | 2,105.00 | 158,218 |
| 2022-03-14 | 2,080.00 | 2,315.00 | 2,050.00 | 2,140.00 | 2,140.00 | 1,869,473 |
| 2022-03-11 | 1,995.00 | 2,110.00 | 1,965.00 | 2,080.00 | 2,080.00 | 336,922 |
| 2022-03-10 | 1,885.00 | 2,220.00 | 1,870.00 | 1,980.00 | 1,980.00 | 1,426,168 |
| 2022-03-08 | 1,880.00 | 1,885.00 | 1,810.00 | 1,885.00 | 1,885.00 | 142,496 |
| 2022-03-07 | 1,960.00 | 1,960.00 | 1,890.00 | 1,890.00 | 1,890.00 | 135,018 |
| 2022-03-04 | 2,060.00 | 2,060.00 | 1,975.00 | 1,980.00 | 1,980.00 | 94,794 |
| 2022-03-03 | 2,060.00 | 2,140.00 | 2,010.00 | 2,025.00 | 2,025.00 | 149,931 |
| 2022-03-02 | 1,930.00 | 2,000.00 | 1,910.00 | 1,985.00 | 1,985.00 | 77,398 |
| 2022-02-28 | 1,940.00 | 1,980.00 | 1,910.00 | 1,930.00 | 1,930.00 | 52,183 |
| 2022-02-25 | 1,940.00 | 1,980.00 | 1,900.00 | 1,940.00 | 1,940.00 | 282,065 |
| 2022-02-24 | 2,015.00 | 2,015.00 | 1,885.00 | 1,900.00 | 1,900.00 | 210,909 |
| 2022-02-23 | 2,035.00 | 2,040.00 | 2,010.00 | 2,025.00 | 2,025.00 | 47,105 |
| 2022-02-22 | 2,125.00 | 2,150.00 | 2,000.00 | 2,030.00 | 2,030.00 | 104,061 |
| 2022-02-21 | 2,065.00 | 2,175.00 | 2,045.00 | 2,170.00 | 2,170.00 | 61,563 |
| 2022-02-18 | 2,000.00 | 2,100.00 | 1,990.00 | 2,090.00 | 2,090.00 | 75,933 |
| 2022-02-17 | 2,070.00 | 2,095.00 | 2,000.00 | 2,050.00 | 2,050.00 | 104,794 |
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.