Zungwon En-Sys Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 963.00 | 999.00 | 957.00 | 998.00 | 998.00 | 164,098 |
| 2026-04-17 | 1,002.00 | 1,038.00 | 960.00 | 972.00 | 972.00 | 236,561 |
| 2026-04-16 | 1,013.00 | 1,019.00 | 995.00 | 1,002.00 | 1,002.00 | 177,912 |
| 2026-04-15 | 1,064.00 | 1,064.00 | 958.00 | 1,008.00 | 1,008.00 | 293,435 |
| 2026-04-14 | 1,025.00 | 1,081.00 | 1,014.00 | 1,025.00 | 1,025.00 | 300,823 |
| 2026-04-13 | 1,013.00 | 1,037.00 | 982.00 | 1,004.00 | 1,004.00 | 227,446 |
| 2026-04-10 | 986.00 | 1,047.00 | 969.00 | 1,015.00 | 1,015.00 | 524,562 |
| 2026-04-09 | 1,040.00 | 1,044.00 | 960.00 | 983.00 | 983.00 | 357,835 |
| 2026-04-08 | 1,028.00 | 1,088.00 | 997.00 | 1,036.00 | 1,036.00 | 388,094 |
| 2026-04-07 | 1,070.00 | 1,098.00 | 1,010.00 | 1,021.00 | 1,021.00 | 308,400 |
| 2026-04-06 | 1,023.00 | 1,110.00 | 997.00 | 1,054.00 | 1,054.00 | 742,262 |
| 2026-04-03 | 1,018.00 | 1,064.00 | 1,000.00 | 1,023.00 | 1,023.00 | 328,984 |
| 2026-04-02 | 1,067.00 | 1,160.00 | 961.00 | 1,016.00 | 1,016.00 | 1,294,551 |
| 2026-04-01 | 1,020.00 | 1,140.00 | 1,010.00 | 1,063.00 | 1,063.00 | 1,732,534 |
| 2026-03-31 | 1,152.00 | 1,195.00 | 1,000.00 | 1,002.00 | 1,002.00 | 1,668,229 |
| 2026-03-30 | 1,140.00 | 1,385.00 | 1,072.00 | 1,152.00 | 1,152.00 | 7,524,979 |
| 2026-03-27 | 1,065.00 | 1,320.00 | 981.00 | 1,145.00 | 1,145.00 | 9,484,535 |
| 2026-03-26 | 1,024.00 | 1,182.00 | 975.00 | 1,066.00 | 1,066.00 | 6,920,048 |
| 2026-03-25 | 1,016.00 | 1,280.00 | 900.00 | 1,024.00 | 1,024.00 | 8,458,059 |
| 2026-03-24 | 1,060.00 | 1,279.00 | 950.00 | 986.00 | 986.00 | 15,339,000 |
| 2026-03-23 | 772.00 | 1,012.00 | 768.00 | 1,012.00 | 1,012.00 | 2,989,630 |
| 2026-03-20 | 765.00 | 780.00 | 758.00 | 779.00 | 779.00 | 24,093 |
| 2026-03-19 | 767.00 | 767.00 | 755.00 | 767.00 | 767.00 | 23,629 |
| 2026-03-18 | 773.00 | 774.00 | 755.00 | 767.00 | 767.00 | 50,812 |
| 2026-03-17 | 743.00 | 777.00 | 736.00 | 774.00 | 774.00 | 89,748 |
| 2026-03-16 | 729.00 | 748.00 | 718.00 | 743.00 | 743.00 | 22,211 |
| 2026-03-13 | 728.00 | 741.00 | 711.00 | 729.00 | 729.00 | 13,994 |
| 2026-03-12 | 724.00 | 736.00 | 708.00 | 728.00 | 728.00 | 23,105 |
| 2026-03-11 | 718.00 | 748.00 | 710.00 | 721.00 | 721.00 | 66,673 |
| 2026-03-10 | 705.00 | 732.00 | 698.00 | 722.00 | 722.00 | 101,716 |
| 2026-03-09 | 703.00 | 732.00 | 695.00 | 711.00 | 711.00 | 74,025 |
| 2026-03-06 | 707.00 | 710.00 | 661.00 | 706.00 | 706.00 | 253,694 |
| 2026-03-05 | 750.00 | 799.00 | 646.00 | 700.00 | 700.00 | 336,256 |
| 2026-03-04 | 805.00 | 805.00 | 749.00 | 749.00 | 749.00 | 28,751 |
| 2026-03-03 | 817.00 | 828.00 | 808.00 | 808.00 | 808.00 | 11,614 |
| 2026-02-27 | 806.00 | 821.00 | 800.00 | 821.00 | 821.00 | 26,810 |
| 2026-02-26 | 822.00 | 824.00 | 795.00 | 807.00 | 807.00 | 53,508 |
| 2026-02-25 | 829.00 | 835.00 | 816.00 | 816.00 | 816.00 | 37,776 |
| 2026-02-24 | 809.00 | 829.00 | 808.00 | 829.00 | 829.00 | 75,892 |
| 2026-02-23 | 845.00 | 845.00 | 805.00 | 809.00 | 809.00 | 134,953 |
| 2026-02-20 | 851.00 | 858.00 | 835.00 | 840.00 | 840.00 | 65,466 |
| 2026-02-19 | 885.00 | 885.00 | 849.00 | 850.00 | 850.00 | 53,052 |
| 2026-02-13 | 891.00 | 892.00 | 871.00 | 880.00 | 880.00 | 28,894 |
| 2026-02-12 | 884.00 | 918.00 | 884.00 | 897.00 | 897.00 | 24,751 |
| 2026-02-11 | 877.00 | 899.00 | 866.00 | 883.00 | 883.00 | 56,020 |
| 2026-02-10 | 871.00 | 873.00 | 857.00 | 871.00 | 871.00 | 15,766 |
| 2026-02-09 | 863.00 | 874.00 | 863.00 | 866.00 | 866.00 | 57,108 |
| 2026-02-06 | 869.00 | 870.00 | 856.00 | 870.00 | 870.00 | 8,108 |
| 2026-02-05 | 869.00 | 877.00 | 860.00 | 870.00 | 870.00 | 16,058 |
| 2026-02-04 | 857.00 | 870.00 | 855.00 | 869.00 | 869.00 | 13,655 |
| 2026-02-03 | 855.00 | 869.00 | 855.00 | 864.00 | 864.00 | 14,830 |
| 2026-02-02 | 866.00 | 866.00 | 855.00 | 861.00 | 861.00 | 6,230 |
| 2026-01-30 | 871.00 | 871.00 | 855.00 | 866.00 | 866.00 | 144,960 |
| 2026-01-29 | 885.00 | 885.00 | 863.00 | 874.00 | 874.00 | 39,208 |
| 2026-01-28 | 889.00 | 906.00 | 852.00 | 885.00 | 885.00 | 63,231 |
| 2026-01-27 | 897.00 | 897.00 | 888.00 | 897.00 | 897.00 | 15,770 |
| 2026-01-26 | 884.00 | 890.00 | 879.00 | 889.00 | 889.00 | 12,174 |
| 2026-01-23 | 882.00 | 891.00 | 872.00 | 879.00 | 879.00 | 9,463 |
| 2026-01-22 | 890.00 | 890.00 | 877.00 | 882.00 | 882.00 | 21,071 |
| 2026-01-21 | 890.00 | 890.00 | 877.00 | 890.00 | 890.00 | 12,506 |
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.