Zungwon En-Sys Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 930.00 | 953.00 | 930.00 | 947.00 | 947.00 | 27,660 |
| 2025-07-22 | 924.00 | 946.00 | 900.00 | 938.00 | 938.00 | 53,494 |
| 2025-07-21 | 947.00 | 947.00 | 928.00 | 932.00 | 932.00 | 26,864 |
| 2025-07-18 | 933.00 | 963.00 | 924.00 | 941.00 | 941.00 | 105,811 |
| 2025-07-17 | 940.00 | 950.00 | 908.00 | 933.00 | 933.00 | 61,349 |
| 2025-07-16 | 892.00 | 933.00 | 892.00 | 933.00 | 933.00 | 25,358 |
| 2025-07-15 | 914.00 | 925.00 | 900.00 | 900.00 | 900.00 | 35,853 |
| 2025-07-14 | 915.00 | 920.00 | 897.00 | 910.00 | 910.00 | 49,025 |
| 2025-07-11 | 920.00 | 923.00 | 888.00 | 910.00 | 910.00 | 69,044 |
| 2025-07-10 | 909.00 | 920.00 | 895.00 | 910.00 | 910.00 | 50,105 |
| 2025-07-09 | 905.00 | 915.00 | 898.00 | 910.00 | 910.00 | 24,998 |
| 2025-07-08 | 889.00 | 910.00 | 879.00 | 902.00 | 902.00 | 44,034 |
| 2025-07-07 | 870.00 | 897.00 | 865.00 | 886.00 | 886.00 | 61,072 |
| 2025-07-04 | 891.00 | 919.00 | 865.00 | 870.00 | 870.00 | 114,039 |
| 2025-07-03 | 894.00 | 913.00 | 884.00 | 891.00 | 891.00 | 34,861 |
| 2025-07-02 | 901.00 | 920.00 | 888.00 | 894.00 | 894.00 | 22,750 |
| 2025-07-01 | 891.00 | 929.00 | 891.00 | 897.00 | 897.00 | 57,144 |
| 2025-06-30 | 890.00 | 922.00 | 884.00 | 900.00 | 900.00 | 77,585 |
| 2025-06-27 | 921.00 | 935.00 | 890.00 | 890.00 | 890.00 | 93,069 |
| 2025-06-26 | 937.00 | 939.00 | 911.00 | 929.00 | 929.00 | 56,971 |
| 2025-06-25 | 958.00 | 963.00 | 920.00 | 926.00 | 926.00 | 118,044 |
| 2025-06-24 | 951.00 | 963.00 | 931.00 | 956.00 | 956.00 | 122,542 |
| 2025-06-23 | 1,028.00 | 1,028.00 | 938.00 | 950.00 | 950.00 | 173,345 |
| 2025-06-20 | 1,010.00 | 1,042.00 | 997.00 | 1,002.00 | 1,002.00 | 87,295 |
| 2025-06-19 | 991.00 | 1,043.00 | 991.00 | 1,007.00 | 1,007.00 | 88,046 |
| 2025-06-18 | 1,036.00 | 1,036.00 | 992.00 | 1,008.00 | 1,008.00 | 113,470 |
| 2025-06-17 | 1,003.00 | 1,048.00 | 1,003.00 | 1,036.00 | 1,036.00 | 183,062 |
| 2025-06-16 | 1,007.00 | 1,051.00 | 987.00 | 1,003.00 | 1,003.00 | 166,618 |
| 2025-06-13 | 1,067.00 | 1,079.00 | 980.00 | 1,007.00 | 1,007.00 | 318,145 |
| 2025-06-12 | 1,094.00 | 1,140.00 | 1,039.00 | 1,059.00 | 1,059.00 | 573,663 |
| 2025-06-11 | 1,264.00 | 1,311.00 | 1,085.00 | 1,113.00 | 1,113.00 | 3,589,690 |
| 2025-06-10 | 970.00 | 1,149.00 | 969.00 | 1,149.00 | 1,149.00 | 1,301,002 |
| 2025-06-09 | 872.00 | 889.00 | 865.00 | 884.00 | 884.00 | 14,977 |
| 2025-06-05 | 864.00 | 881.00 | 862.00 | 872.00 | 872.00 | 28,935 |
| 2025-06-04 | 860.00 | 877.00 | 859.00 | 872.00 | 872.00 | 35,348 |
| 2025-06-02 | 869.00 | 869.00 | 857.00 | 866.00 | 866.00 | 21,382 |
| 2025-05-30 | 868.00 | 881.00 | 857.00 | 869.00 | 869.00 | 24,590 |
| 2025-05-29 | 860.00 | 869.00 | 855.00 | 868.00 | 868.00 | 32,274 |
| 2025-05-28 | 853.00 | 868.00 | 850.00 | 860.00 | 860.00 | 9,303 |
| 2025-05-27 | 850.00 | 868.00 | 844.00 | 853.00 | 853.00 | 13,504 |
| 2025-05-26 | 811.00 | 845.00 | 811.00 | 844.00 | 844.00 | 21,206 |
| 2025-05-23 | 836.00 | 845.00 | 800.00 | 821.00 | 821.00 | 20,658 |
| 2025-05-22 | 850.00 | 856.00 | 825.00 | 845.00 | 845.00 | 58,153 |
| 2025-05-21 | 859.00 | 859.00 | 835.00 | 850.00 | 850.00 | 13,560 |
| 2025-05-20 | 849.00 | 895.00 | 843.00 | 859.00 | 859.00 | 23,641 |
| 2025-05-19 | 863.00 | 871.00 | 851.00 | 855.00 | 855.00 | 31,364 |
| 2025-05-16 | 893.00 | 898.00 | 827.00 | 864.00 | 864.00 | 88,740 |
| 2025-05-15 | 935.00 | 1,000.00 | 893.00 | 893.00 | 893.00 | 160,813 |
| 2025-05-14 | 966.00 | 966.00 | 905.00 | 934.00 | 934.00 | 95,085 |
| 2025-05-13 | 976.00 | 977.00 | 948.00 | 966.00 | 966.00 | 40,662 |
| 2025-05-12 | 960.00 | 980.00 | 940.00 | 966.00 | 966.00 | 26,610 |
| 2025-05-09 | 930.00 | 970.00 | 916.00 | 965.00 | 965.00 | 51,457 |
| 2025-05-08 | 916.00 | 932.00 | 915.00 | 925.00 | 925.00 | 38,489 |
| 2025-05-07 | 895.00 | 922.00 | 866.00 | 916.00 | 916.00 | 78,492 |
| 2025-05-02 | 879.00 | 900.00 | 872.00 | 900.00 | 900.00 | 42,421 |
| 2025-04-30 | 872.00 | 892.00 | 867.00 | 874.00 | 874.00 | 44,109 |
| 2025-04-29 | 864.00 | 883.00 | 841.00 | 872.00 | 872.00 | 54,885 |
| 2025-04-28 | 835.00 | 895.00 | 835.00 | 870.00 | 870.00 | 57,029 |
| 2025-04-25 | 841.00 | 858.00 | 829.00 | 841.00 | 841.00 | 33,631 |
| 2025-04-24 | 901.00 | 901.00 | 839.00 | 839.00 | 839.00 | 62,993 |
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.