Zungwon En-Sys Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 760.00 | 806.00 | 748.00 | 793.00 | 793.00 | 40,429 |
| 2026-07-16 | 770.00 | 840.00 | 755.00 | 761.00 | 761.00 | 53,150 |
| 2026-07-15 | 721.00 | 806.00 | 720.00 | 771.00 | 771.00 | 66,256 |
| 2026-07-14 | 754.00 | 757.00 | 720.00 | 720.00 | 720.00 | 46,665 |
| 2026-07-13 | 804.00 | 837.00 | 750.00 | 754.00 | 754.00 | 56,543 |
| 2026-07-10 | 750.00 | 798.00 | 707.00 | 750.00 | 750.00 | 85,468 |
| 2026-07-09 | 725.00 | 754.00 | 711.00 | 724.00 | 724.00 | 29,033 |
| 2026-07-08 | 707.00 | 899.00 | 707.00 | 725.00 | 725.00 | 190,414 |
| 2026-07-07 | 714.00 | 750.00 | 707.00 | 722.00 | 722.00 | 19,283 |
| 2026-07-06 | 846.00 | 846.00 | 716.00 | 719.00 | 719.00 | 21,019 |
| 2026-07-03 | 720.00 | 746.00 | 664.00 | 740.00 | 740.00 | 44,874 |
| 2026-07-02 | 717.00 | 751.00 | 710.00 | 720.00 | 720.00 | 23,620 |
| 2026-07-01 | 718.00 | 756.00 | 687.00 | 717.00 | 717.00 | 107,555 |
| 2026-06-30 | 750.00 | 750.00 | 690.00 | 717.00 | 717.00 | 100,896 |
| 2026-06-29 | 669.00 | 709.00 | 669.00 | 687.00 | 687.00 | 107,408 |
| 2026-06-26 | 729.00 | 751.00 | 675.00 | 675.00 | 675.00 | 84,886 |
| 2026-06-25 | 775.00 | 783.00 | 729.00 | 729.00 | 729.00 | 66,742 |
| 2026-06-24 | 717.00 | 820.00 | 712.00 | 775.00 | 775.00 | 114,633 |
| 2026-06-23 | 780.00 | 831.00 | 716.00 | 716.00 | 716.00 | 105,457 |
| 2026-06-22 | 800.00 | 852.00 | 755.00 | 776.00 | 776.00 | 187,659 |
| 2026-06-19 | 803.00 | 816.00 | 764.00 | 800.00 | 800.00 | 125,144 |
| 2026-06-18 | 814.00 | 828.00 | 785.00 | 804.00 | 804.00 | 100,360 |
| 2026-06-17 | 834.00 | 852.00 | 807.00 | 821.00 | 821.00 | 23,467 |
| 2026-06-16 | 814.00 | 849.00 | 809.00 | 834.00 | 834.00 | 32,849 |
| 2026-06-15 | 838.00 | 875.00 | 811.00 | 813.00 | 813.00 | 44,596 |
| 2026-06-12 | 814.00 | 860.00 | 814.00 | 837.00 | 837.00 | 40,293 |
| 2026-06-11 | 794.00 | 848.00 | 759.00 | 805.00 | 805.00 | 69,175 |
| 2026-06-10 | 775.00 | 876.00 | 775.00 | 798.00 | 798.00 | 118,074 |
| 2026-06-09 | 773.00 | 835.00 | 773.00 | 805.00 | 805.00 | 100,014 |
| 2026-06-08 | 810.00 | 820.00 | 754.00 | 773.00 | 773.00 | 101,207 |
| 2026-06-05 | 840.00 | 859.00 | 790.00 | 819.00 | 819.00 | 125,158 |
| 2026-06-04 | 920.00 | 927.00 | 840.00 | 840.00 | 840.00 | 206,542 |
| 2026-06-02 | 902.00 | 960.00 | 850.00 | 919.00 | 919.00 | 232,410 |
| 2026-06-01 | 1,020.00 | 1,020.00 | 941.00 | 946.00 | 946.00 | 242,524 |
| 2026-05-29 | 983.00 | 1,037.00 | 983.00 | 1,020.00 | 1,020.00 | 179,369 |
| 2026-05-28 | 1,049.00 | 1,049.00 | 962.00 | 981.00 | 981.00 | 184,947 |
| 2026-05-27 | 1,009.00 | 1,050.00 | 993.00 | 1,027.00 | 1,027.00 | 208,026 |
| 2026-05-26 | 1,050.00 | 1,050.00 | 992.00 | 1,010.00 | 1,010.00 | 164,770 |
| 2026-05-22 | 1,011.00 | 1,097.00 | 1,005.00 | 1,029.00 | 1,029.00 | 245,680 |
| 2026-05-21 | 1,019.00 | 1,047.00 | 979.00 | 1,011.00 | 1,011.00 | 370,208 |
| 2026-05-20 | 1,048.00 | 1,057.00 | 966.00 | 1,029.00 | 1,029.00 | 217,638 |
| 2026-05-19 | 1,110.00 | 1,127.00 | 959.00 | 1,057.00 | 1,057.00 | 893,602 |
| 2026-05-18 | 1,039.00 | 1,114.00 | 1,000.00 | 1,109.00 | 1,109.00 | 409,359 |
| 2026-05-15 | 1,058.00 | 1,073.00 | 1,036.00 | 1,039.00 | 1,039.00 | 325,457 |
| 2026-05-14 | 1,050.00 | 1,062.00 | 1,044.00 | 1,058.00 | 1,058.00 | 201,622 |
| 2026-05-13 | 1,077.00 | 1,077.00 | 1,033.00 | 1,050.00 | 1,050.00 | 240,224 |
| 2026-05-12 | 1,094.00 | 1,130.00 | 1,050.00 | 1,053.00 | 1,053.00 | 423,461 |
| 2026-05-11 | 1,074.00 | 1,094.00 | 1,039.00 | 1,077.00 | 1,077.00 | 387,906 |
| 2026-05-08 | 1,065.00 | 1,086.00 | 1,025.00 | 1,074.00 | 1,074.00 | 336,153 |
| 2026-05-07 | 1,102.00 | 1,108.00 | 1,050.00 | 1,068.00 | 1,068.00 | 444,165 |
| 2026-05-06 | 1,144.00 | 1,157.00 | 1,077.00 | 1,102.00 | 1,102.00 | 539,658 |
| 2026-05-04 | 1,169.00 | 1,207.00 | 1,130.00 | 1,139.00 | 1,139.00 | 340,604 |
| 2026-04-30 | 1,147.00 | 1,313.00 | 1,112.00 | 1,166.00 | 1,166.00 | 1,258,972 |
| 2026-04-29 | 1,179.00 | 1,218.00 | 1,136.00 | 1,149.00 | 1,149.00 | 494,250 |
| 2026-04-28 | 1,258.00 | 1,276.00 | 1,174.00 | 1,193.00 | 1,193.00 | 753,991 |
| 2026-04-27 | 1,226.00 | 1,391.00 | 1,190.00 | 1,248.00 | 1,248.00 | 2,453,078 |
| 2026-04-24 | 1,310.00 | 1,470.00 | 1,211.00 | 1,225.00 | 1,225.00 | 3,703,036 |
| 2026-04-23 | 1,587.00 | 1,592.00 | 1,281.00 | 1,300.00 | 1,300.00 | 7,286,397 |
| 2026-04-22 | 1,525.00 | 1,686.00 | 1,525.00 | 1,686.00 | 1,686.00 | 2,773,832 |
| 2026-04-21 | 1,025.00 | 1,297.00 | 1,020.00 | 1,297.00 | 1,297.00 | 4,066,964 |
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.