Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 045510.KQ stock page

Zungwon En-Sys Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-161,960.002,050.001,935.002,050.002,050.00110,787
2022-02-151,960.002,015.001,905.001,905.001,905.00148,667
2022-02-142,100.002,100.001,960.001,990.001,990.00160,178
2022-02-112,170.002,175.002,120.002,145.002,145.0050,795
2022-02-102,205.002,240.002,170.002,190.002,190.0066,247
2022-02-092,185.002,220.002,155.002,205.002,205.0049,139
2022-02-082,135.002,340.002,130.002,145.002,145.00203,789
2022-02-072,155.002,155.002,110.002,130.002,130.0046,723
2022-02-042,135.002,175.002,110.002,125.002,125.00137,893
2022-02-032,105.002,140.002,065.002,120.002,120.0051,303
2022-01-282,035.002,075.001,985.002,055.002,055.0098,448
2022-01-272,145.002,145.001,990.002,035.002,035.00120,444
2022-01-262,200.002,210.002,095.002,120.002,120.00116,997
2022-01-252,250.002,310.002,110.002,125.002,125.00202,095
2022-01-242,295.002,300.002,225.002,275.002,275.00119,767
2022-01-212,370.002,385.002,320.002,320.002,320.00157,545
2022-01-202,310.002,370.002,310.002,370.002,370.00148,681
2022-01-192,345.002,400.002,305.002,310.002,310.00218,910
2022-01-182,420.002,490.002,350.002,380.002,380.00468,285
2022-01-172,360.002,760.002,320.002,420.002,420.004,487,286
2022-01-142,335.002,380.002,320.002,320.002,320.0087,787
2022-01-132,375.002,390.002,350.002,355.002,355.00119,592
2022-01-122,400.002,430.002,355.002,355.002,355.00176,024
2022-01-112,410.002,450.002,375.002,400.002,400.00152,038
2022-01-102,445.002,480.002,380.002,420.002,420.00280,267
2022-01-072,415.002,865.002,415.002,430.002,430.003,531,752
2022-01-062,435.002,455.002,370.002,400.002,400.00155,833
2022-01-052,550.002,580.002,405.002,440.002,440.00274,103
2022-01-042,630.002,660.002,550.002,595.002,595.00187,874
2022-01-032,450.002,645.002,450.002,630.002,630.00402,146
2021-12-302,455.002,520.002,445.002,485.002,485.0094,855
2021-12-292,335.002,500.002,335.002,470.002,470.00180,618
2021-12-282,425.002,435.002,260.002,370.002,370.00417,329
2021-12-272,545.002,565.002,430.002,435.002,435.00378,898
2021-12-242,730.003,000.002,510.002,535.002,535.00754,406
2021-12-232,590.002,590.002,480.002,540.002,540.00396,850
2021-12-222,660.002,660.002,565.002,570.002,570.00136,303
2021-12-212,530.002,620.002,480.002,610.002,610.001,109,711
2021-12-202,475.002,620.002,465.002,550.002,550.001,133,220
2021-12-172,435.002,540.002,435.002,490.002,490.00173,119
2021-12-162,485.002,530.002,465.002,475.002,475.00168,654
2021-12-152,570.002,570.002,450.002,450.002,450.00161,937
2021-12-142,625.002,640.002,570.002,570.002,570.00147,892
2021-12-132,510.002,650.002,460.002,650.002,650.00324,052
2021-12-102,575.002,575.002,505.002,520.002,520.00222,945
2021-12-092,585.002,650.002,565.002,580.002,580.00270,888
2021-12-082,635.002,780.002,565.002,585.002,585.00868,061
2021-12-072,780.002,820.002,600.002,625.002,625.001,022,402
2021-12-062,805.003,120.002,770.002,795.002,795.0010,154,740
2021-12-032,555.002,595.002,480.002,585.002,585.00162,588
2021-12-022,375.002,525.002,375.002,455.002,455.00159,100
2021-12-012,270.002,445.002,215.002,435.002,435.00302,735
2021-11-302,420.002,495.002,230.002,290.002,290.00367,184
2021-11-292,300.002,550.002,300.002,420.002,420.00646,422
2021-11-262,705.002,825.002,495.002,525.002,525.00816,190
2021-11-252,885.002,885.002,610.002,710.002,710.00895,632
2021-11-242,980.003,085.002,795.002,895.002,895.002,234,107
2021-11-232,805.003,000.002,655.002,910.002,910.001,309,610
2021-11-223,080.003,125.002,775.002,840.002,840.001,253,975
2021-11-193,190.003,405.003,045.003,050.003,050.001,658,756
← NewerPage 20 of 21 · 1,222 trading daysOlder →

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.