Zungwon En-Sys Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 932.00 | 932.00 | 881.00 | 894.00 | 894.00 | 54,418 |
| 2025-04-22 | 860.00 | 918.00 | 847.00 | 890.00 | 890.00 | 88,877 |
| 2025-04-21 | 829.00 | 863.00 | 829.00 | 859.00 | 859.00 | 69,181 |
| 2025-04-18 | 847.00 | 852.00 | 786.00 | 829.00 | 829.00 | 109,058 |
| 2025-04-17 | 859.00 | 863.00 | 830.00 | 842.00 | 842.00 | 91,386 |
| 2025-04-16 | 910.00 | 924.00 | 835.00 | 849.00 | 849.00 | 181,526 |
| 2025-04-15 | 920.00 | 937.00 | 887.00 | 910.00 | 910.00 | 151,857 |
| 2025-04-14 | 920.00 | 942.00 | 910.00 | 920.00 | 920.00 | 73,094 |
| 2025-04-11 | 889.00 | 942.00 | 875.00 | 930.00 | 930.00 | 112,328 |
| 2025-04-10 | 881.00 | 920.00 | 864.00 | 897.00 | 897.00 | 119,451 |
| 2025-04-09 | 922.00 | 1,006.00 | 881.00 | 881.00 | 881.00 | 374,437 |
| 2025-04-08 | 802.00 | 973.00 | 802.00 | 922.00 | 922.00 | 914,879 |
| 2025-04-07 | 805.00 | 805.00 | 775.00 | 795.00 | 795.00 | 28,052 |
| 2025-04-04 | 817.00 | 817.00 | 792.00 | 805.00 | 805.00 | 40,072 |
| 2025-04-03 | 821.00 | 822.00 | 803.00 | 818.00 | 818.00 | 24,965 |
| 2025-04-02 | 807.00 | 825.00 | 804.00 | 821.00 | 821.00 | 40,840 |
| 2025-04-01 | 791.00 | 802.00 | 778.00 | 802.00 | 802.00 | 47,067 |
| 2025-03-31 | 780.00 | 797.00 | 766.00 | 779.00 | 779.00 | 28,955 |
| 2025-03-28 | 808.00 | 808.00 | 776.00 | 776.00 | 776.00 | 15,934 |
| 2025-03-27 | 789.00 | 806.00 | 789.00 | 803.00 | 803.00 | 39,596 |
| 2025-03-26 | 785.00 | 803.00 | 780.00 | 789.00 | 789.00 | 18,374 |
| 2025-03-25 | 797.00 | 800.00 | 757.00 | 785.00 | 785.00 | 51,199 |
| 2025-03-24 | 782.00 | 805.00 | 782.00 | 793.00 | 793.00 | 27,962 |
| 2025-03-21 | 799.00 | 805.00 | 765.00 | 782.00 | 782.00 | 26,417 |
| 2025-03-20 | 787.00 | 801.00 | 783.00 | 799.00 | 799.00 | 13,047 |
| 2025-03-19 | 788.00 | 800.00 | 776.00 | 783.00 | 783.00 | 18,760 |
| 2025-03-18 | 777.00 | 803.00 | 777.00 | 784.00 | 784.00 | 19,978 |
| 2025-03-17 | 793.00 | 804.00 | 781.00 | 787.00 | 787.00 | 28,728 |
| 2025-03-14 | 773.00 | 795.00 | 773.00 | 793.00 | 793.00 | 14,038 |
| 2025-03-13 | 770.00 | 782.00 | 764.00 | 772.00 | 772.00 | 13,156 |
| 2025-03-12 | 749.00 | 771.00 | 749.00 | 770.00 | 770.00 | 22,134 |
| 2025-03-11 | 754.00 | 776.00 | 733.00 | 749.00 | 749.00 | 12,904 |
| 2025-03-10 | 744.00 | 765.00 | 744.00 | 754.00 | 754.00 | 14,320 |
| 2025-03-07 | 782.00 | 800.00 | 743.00 | 743.00 | 743.00 | 60,004 |
| 2025-03-06 | 759.00 | 787.00 | 759.00 | 782.00 | 782.00 | 19,792 |
| 2025-03-05 | 752.00 | 769.00 | 742.00 | 769.00 | 769.00 | 31,692 |
| 2025-03-04 | 755.00 | 755.00 | 747.00 | 752.00 | 752.00 | 13,458 |
| 2025-02-28 | 736.00 | 752.00 | 733.00 | 747.00 | 747.00 | 22,177 |
| 2025-02-27 | 764.00 | 768.00 | 735.00 | 736.00 | 736.00 | 22,900 |
| 2025-02-26 | 767.00 | 780.00 | 753.00 | 764.00 | 764.00 | 35,668 |
| 2025-02-25 | 781.00 | 784.00 | 767.00 | 769.00 | 769.00 | 20,831 |
| 2025-02-24 | 770.00 | 782.00 | 766.00 | 777.00 | 777.00 | 17,797 |
| 2025-02-21 | 791.00 | 792.00 | 766.00 | 766.00 | 766.00 | 29,159 |
| 2025-02-20 | 771.00 | 798.00 | 760.00 | 780.00 | 780.00 | 29,120 |
| 2025-02-19 | 760.00 | 780.00 | 747.00 | 778.00 | 778.00 | 92,323 |
| 2025-02-18 | 773.00 | 773.00 | 756.00 | 760.00 | 760.00 | 53,449 |
| 2025-02-17 | 783.00 | 783.00 | 760.00 | 773.00 | 773.00 | 45,259 |
| 2025-02-14 | 800.00 | 813.00 | 770.00 | 783.00 | 783.00 | 34,038 |
| 2025-02-13 | 817.00 | 817.00 | 808.00 | 808.00 | 808.00 | 12,780 |
| 2025-02-12 | 821.00 | 821.00 | 810.00 | 814.00 | 814.00 | 47,617 |
| 2025-02-11 | 825.00 | 831.00 | 812.00 | 816.00 | 816.00 | 28,481 |
| 2025-02-10 | 809.00 | 832.00 | 809.00 | 822.00 | 822.00 | 15,382 |
| 2025-02-07 | 814.00 | 845.00 | 803.00 | 815.00 | 815.00 | 36,790 |
| 2025-02-06 | 818.00 | 825.00 | 813.00 | 815.00 | 815.00 | 21,904 |
| 2025-02-05 | 823.00 | 847.00 | 813.00 | 818.00 | 818.00 | 29,653 |
| 2025-02-04 | 815.00 | 846.00 | 810.00 | 823.00 | 823.00 | 40,973 |
| 2025-02-03 | 794.00 | 815.00 | 790.00 | 799.00 | 799.00 | 68,840 |
| 2025-01-31 | 810.00 | 814.00 | 790.00 | 790.00 | 790.00 | 54,582 |
| 2025-01-24 | 828.00 | 835.00 | 805.00 | 810.00 | 810.00 | 85,658 |
| 2025-01-23 | 851.00 | 861.00 | 820.00 | 827.00 | 827.00 | 103,986 |
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.