Zungwon En-Sys Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,053.00 | 1,053.00 | 1,025.00 | 1,035.00 | 1,035.00 | 36,651 |
| 2025-10-22 | 1,077.00 | 1,081.00 | 1,052.00 | 1,069.00 | 1,069.00 | 20,838 |
| 2025-10-21 | 1,083.00 | 1,088.00 | 1,069.00 | 1,073.00 | 1,073.00 | 42,742 |
| 2025-10-20 | 1,071.00 | 1,089.00 | 1,059.00 | 1,077.00 | 1,077.00 | 62,985 |
| 2025-10-17 | 1,047.00 | 1,071.00 | 1,028.00 | 1,071.00 | 1,071.00 | 57,177 |
| 2025-10-16 | 1,054.00 | 1,062.00 | 1,012.00 | 1,045.00 | 1,045.00 | 56,784 |
| 2025-10-15 | 1,011.00 | 1,064.00 | 1,011.00 | 1,055.00 | 1,055.00 | 60,915 |
| 2025-10-14 | 1,010.00 | 1,028.00 | 1,010.00 | 1,024.00 | 1,024.00 | 29,874 |
| 2025-10-13 | 1,033.00 | 1,033.00 | 1,000.00 | 1,010.00 | 1,010.00 | 18,494 |
| 2025-10-10 | 1,015.00 | 1,098.00 | 1,003.00 | 1,017.00 | 1,017.00 | 128,868 |
| 2025-10-02 | 1,006.00 | 1,018.00 | 1,006.00 | 1,017.00 | 1,017.00 | 9,790 |
| 2025-10-01 | 1,010.00 | 1,010.00 | 998.00 | 1,006.00 | 1,006.00 | 28,460 |
| 2025-09-30 | 1,025.00 | 1,030.00 | 999.00 | 1,010.00 | 1,010.00 | 46,159 |
| 2025-09-29 | 989.00 | 1,018.00 | 989.00 | 1,007.00 | 1,007.00 | 37,006 |
| 2025-09-26 | 1,028.00 | 1,028.00 | 975.00 | 999.00 | 999.00 | 25,752 |
| 2025-09-25 | 1,039.00 | 1,045.00 | 1,020.00 | 1,028.00 | 1,028.00 | 21,394 |
| 2025-09-24 | 1,050.00 | 1,052.00 | 1,025.00 | 1,040.00 | 1,040.00 | 55,351 |
| 2025-09-23 | 1,050.00 | 1,050.00 | 1,030.00 | 1,050.00 | 1,050.00 | 24,155 |
| 2025-09-22 | 1,050.00 | 1,060.00 | 1,030.00 | 1,045.00 | 1,045.00 | 85,856 |
| 2025-09-19 | 1,048.00 | 1,056.00 | 1,024.00 | 1,051.00 | 1,051.00 | 88,314 |
| 2025-09-18 | 1,040.00 | 1,050.00 | 1,002.00 | 1,048.00 | 1,048.00 | 80,802 |
| 2025-09-17 | 1,030.00 | 1,070.00 | 1,024.00 | 1,040.00 | 1,040.00 | 83,085 |
| 2025-09-16 | 1,010.00 | 1,035.00 | 994.00 | 1,030.00 | 1,030.00 | 51,027 |
| 2025-09-15 | 1,023.00 | 1,025.00 | 995.00 | 1,010.00 | 1,010.00 | 51,268 |
| 2025-09-12 | 1,099.00 | 1,099.00 | 992.00 | 1,025.00 | 1,025.00 | 305,545 |
| 2025-09-11 | 990.00 | 1,005.00 | 985.00 | 992.00 | 992.00 | 113,453 |
| 2025-09-10 | 992.00 | 992.00 | 980.00 | 988.00 | 988.00 | 39,883 |
| 2025-09-09 | 987.00 | 991.00 | 980.00 | 987.00 | 987.00 | 24,773 |
| 2025-09-08 | 966.00 | 992.00 | 953.00 | 987.00 | 987.00 | 57,218 |
| 2025-09-05 | 995.00 | 999.00 | 940.00 | 953.00 | 953.00 | 104,777 |
| 2025-09-04 | 1,002.00 | 1,007.00 | 985.00 | 995.00 | 995.00 | 103,160 |
| 2025-09-03 | 1,020.00 | 1,020.00 | 987.00 | 1,002.00 | 1,002.00 | 80,302 |
| 2025-09-02 | 1,031.00 | 1,031.00 | 986.00 | 1,002.00 | 1,002.00 | 105,694 |
| 2025-09-01 | 997.00 | 1,038.00 | 975.00 | 1,026.00 | 1,026.00 | 114,763 |
| 2025-08-29 | 970.00 | 992.00 | 957.00 | 985.00 | 985.00 | 78,586 |
| 2025-08-28 | 1,003.00 | 1,007.00 | 959.00 | 972.00 | 972.00 | 103,429 |
| 2025-08-27 | 1,013.00 | 1,022.00 | 983.00 | 1,002.00 | 1,002.00 | 68,668 |
| 2025-08-26 | 1,009.00 | 1,034.00 | 994.00 | 1,014.00 | 1,014.00 | 106,652 |
| 2025-08-25 | 1,005.00 | 1,022.00 | 992.00 | 1,006.00 | 1,006.00 | 158,317 |
| 2025-08-22 | 1,001.00 | 1,025.00 | 978.00 | 1,005.00 | 1,005.00 | 226,290 |
| 2025-08-21 | 1,021.00 | 1,057.00 | 977.00 | 1,000.00 | 1,000.00 | 367,257 |
| 2025-08-20 | 1,128.00 | 1,128.00 | 986.00 | 1,031.00 | 1,031.00 | 781,091 |
| 2025-08-19 | 1,300.00 | 1,365.00 | 1,064.00 | 1,112.00 | 1,112.00 | 4,330,909 |
| 2025-08-18 | 942.00 | 1,223.00 | 930.00 | 1,223.00 | 1,223.00 | 3,772,608 |
| 2025-08-14 | 944.00 | 958.00 | 935.00 | 941.00 | 941.00 | 65,060 |
| 2025-08-13 | 941.00 | 947.00 | 920.00 | 944.00 | 944.00 | 36,953 |
| 2025-08-12 | 949.00 | 949.00 | 930.00 | 946.00 | 946.00 | 11,430 |
| 2025-08-11 | 950.00 | 950.00 | 933.00 | 949.00 | 949.00 | 11,947 |
| 2025-08-08 | 945.00 | 950.00 | 930.00 | 940.00 | 940.00 | 16,482 |
| 2025-08-07 | 949.00 | 949.00 | 935.00 | 945.00 | 945.00 | 8,226 |
| 2025-08-06 | 936.00 | 950.00 | 928.00 | 949.00 | 949.00 | 27,417 |
| 2025-08-05 | 926.00 | 945.00 | 926.00 | 941.00 | 941.00 | 21,586 |
| 2025-08-04 | 925.00 | 948.00 | 919.00 | 926.00 | 926.00 | 12,615 |
| 2025-08-01 | 921.00 | 966.00 | 897.00 | 925.00 | 925.00 | 58,652 |
| 2025-07-31 | 940.00 | 954.00 | 912.00 | 922.00 | 922.00 | 41,994 |
| 2025-07-30 | 930.00 | 973.00 | 910.00 | 930.00 | 930.00 | 58,453 |
| 2025-07-29 | 957.00 | 957.00 | 909.00 | 909.00 | 909.00 | 49,975 |
| 2025-07-28 | 958.00 | 963.00 | 938.00 | 949.00 | 949.00 | 31,789 |
| 2025-07-25 | 966.00 | 966.00 | 947.00 | 958.00 | 958.00 | 31,468 |
| 2025-07-24 | 949.00 | 963.00 | 928.00 | 954.00 | 954.00 | 34,178 |
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.