Zungwon En-Sys Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 895.00 | 900.00 | 880.00 | 888.00 | 888.00 | 28,512 |
| 2026-01-19 | 904.00 | 906.00 | 880.00 | 900.00 | 900.00 | 15,213 |
| 2026-01-16 | 955.00 | 955.00 | 902.00 | 904.00 | 904.00 | 10,970 |
| 2026-01-15 | 919.00 | 922.00 | 904.00 | 904.00 | 904.00 | 23,102 |
| 2026-01-14 | 906.00 | 929.00 | 906.00 | 914.00 | 914.00 | 7,597 |
| 2026-01-13 | 940.00 | 940.00 | 904.00 | 915.00 | 915.00 | 25,747 |
| 2026-01-12 | 908.00 | 940.00 | 901.00 | 916.00 | 916.00 | 38,772 |
| 2026-01-09 | 901.00 | 920.00 | 897.00 | 906.00 | 906.00 | 15,982 |
| 2026-01-08 | 895.00 | 903.00 | 844.00 | 899.00 | 899.00 | 32,966 |
| 2026-01-07 | 888.00 | 900.00 | 888.00 | 893.00 | 893.00 | 9,363 |
| 2026-01-06 | 881.00 | 895.00 | 881.00 | 888.00 | 888.00 | 10,395 |
| 2026-01-05 | 887.00 | 901.00 | 882.00 | 889.00 | 889.00 | 20,024 |
| 2026-01-02 | 898.00 | 898.00 | 885.00 | 887.00 | 887.00 | 16,607 |
| 2025-12-30 | 897.00 | 903.00 | 890.00 | 894.00 | 894.00 | 24,502 |
| 2025-12-29 | 908.00 | 908.00 | 897.00 | 897.00 | 897.00 | 15,483 |
| 2025-12-26 | 907.00 | 917.00 | 900.00 | 904.00 | 904.00 | 13,122 |
| 2025-12-24 | 901.00 | 909.00 | 901.00 | 908.00 | 908.00 | 16,083 |
| 2025-12-23 | 905.00 | 914.00 | 904.00 | 909.00 | 909.00 | 9,771 |
| 2025-12-22 | 912.00 | 920.00 | 905.00 | 914.00 | 914.00 | 10,942 |
| 2025-12-19 | 903.00 | 908.00 | 900.00 | 904.00 | 904.00 | 16,106 |
| 2025-12-18 | 920.00 | 920.00 | 903.00 | 903.00 | 903.00 | 27,361 |
| 2025-12-17 | 912.00 | 927.00 | 900.00 | 913.00 | 913.00 | 42,870 |
| 2025-12-16 | 916.00 | 916.00 | 908.00 | 914.00 | 914.00 | 4,719 |
| 2025-12-15 | 919.00 | 921.00 | 913.00 | 916.00 | 916.00 | 15,265 |
| 2025-12-12 | 923.00 | 923.00 | 919.00 | 921.00 | 921.00 | 7,901 |
| 2025-12-11 | 923.00 | 930.00 | 919.00 | 921.00 | 921.00 | 8,083 |
| 2025-12-10 | 918.00 | 926.00 | 912.00 | 923.00 | 923.00 | 54,256 |
| 2025-12-09 | 909.00 | 922.00 | 909.00 | 917.00 | 917.00 | 32,139 |
| 2025-12-08 | 925.00 | 934.00 | 919.00 | 919.00 | 919.00 | 15,955 |
| 2025-12-05 | 938.00 | 1,031.00 | 900.00 | 920.00 | 920.00 | 288,338 |
| 2025-12-04 | 943.00 | 946.00 | 936.00 | 938.00 | 938.00 | 13,107 |
| 2025-12-03 | 949.00 | 958.00 | 917.00 | 943.00 | 943.00 | 121,739 |
| 2025-12-02 | 957.00 | 966.00 | 941.00 | 949.00 | 949.00 | 18,630 |
| 2025-12-01 | 952.00 | 955.00 | 946.00 | 955.00 | 955.00 | 22,191 |
| 2025-11-28 | 964.00 | 973.00 | 952.00 | 952.00 | 952.00 | 15,120 |
| 2025-11-27 | 963.00 | 965.00 | 946.00 | 964.00 | 964.00 | 14,616 |
| 2025-11-26 | 959.00 | 972.00 | 953.00 | 965.00 | 965.00 | 25,303 |
| 2025-11-25 | 947.00 | 971.00 | 939.00 | 957.00 | 957.00 | 27,733 |
| 2025-11-24 | 951.00 | 953.00 | 941.00 | 947.00 | 947.00 | 29,796 |
| 2025-11-21 | 945.00 | 956.00 | 941.00 | 956.00 | 956.00 | 19,127 |
| 2025-11-20 | 962.00 | 962.00 | 950.00 | 950.00 | 950.00 | 26,825 |
| 2025-11-19 | 983.00 | 983.00 | 932.00 | 967.00 | 967.00 | 14,121 |
| 2025-11-18 | 995.00 | 995.00 | 982.00 | 988.00 | 988.00 | 12,271 |
| 2025-11-17 | 1,008.00 | 1,008.00 | 996.00 | 1,004.00 | 1,004.00 | 73,184 |
| 2025-11-14 | 1,025.00 | 1,028.00 | 1,009.00 | 1,018.00 | 1,018.00 | 16,305 |
| 2025-11-13 | 1,026.00 | 1,026.00 | 1,014.00 | 1,025.00 | 1,025.00 | 13,729 |
| 2025-11-12 | 1,037.00 | 1,040.00 | 1,011.00 | 1,023.00 | 1,023.00 | 115,805 |
| 2025-11-11 | 1,037.00 | 1,049.00 | 1,029.00 | 1,037.00 | 1,037.00 | 28,977 |
| 2025-11-10 | 1,040.00 | 1,042.00 | 1,030.00 | 1,037.00 | 1,037.00 | 41,936 |
| 2025-11-07 | 1,034.00 | 1,042.00 | 1,031.00 | 1,040.00 | 1,040.00 | 20,395 |
| 2025-11-06 | 1,026.00 | 1,042.00 | 1,026.00 | 1,042.00 | 1,042.00 | 18,448 |
| 2025-11-05 | 1,068.00 | 1,068.00 | 1,023.00 | 1,038.00 | 1,038.00 | 51,480 |
| 2025-11-04 | 1,070.00 | 1,070.00 | 1,020.00 | 1,030.00 | 1,030.00 | 94,227 |
| 2025-11-03 | 1,037.00 | 1,049.00 | 1,020.00 | 1,030.00 | 1,030.00 | 44,598 |
| 2025-10-31 | 1,026.00 | 1,045.00 | 1,013.00 | 1,037.00 | 1,037.00 | 43,722 |
| 2025-10-30 | 1,035.00 | 1,038.00 | 1,016.00 | 1,026.00 | 1,026.00 | 60,283 |
| 2025-10-29 | 1,025.00 | 1,040.00 | 1,020.00 | 1,031.00 | 1,031.00 | 51,396 |
| 2025-10-28 | 1,089.00 | 1,089.00 | 1,025.00 | 1,055.00 | 1,055.00 | 49,768 |
| 2025-10-27 | 1,030.00 | 1,079.00 | 1,014.00 | 1,064.00 | 1,064.00 | 52,160 |
| 2025-10-24 | 1,068.00 | 1,068.00 | 1,025.00 | 1,030.00 | 1,030.00 | 21,329 |
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.