Zungwon En-Sys Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 881.00 | 903.00 | 861.00 | 863.00 | 863.00 | 87,753 |
| 2025-01-21 | 964.00 | 982.00 | 880.00 | 881.00 | 881.00 | 268,925 |
| 2025-01-20 | 940.00 | 947.00 | 898.00 | 944.00 | 944.00 | 219,148 |
| 2025-01-17 | 962.00 | 1,001.00 | 915.00 | 940.00 | 940.00 | 328,647 |
| 2025-01-16 | 1,201.00 | 1,265.00 | 947.00 | 1,004.00 | 1,004.00 | 3,816,418 |
| 2025-01-15 | 774.00 | 1,006.00 | 774.00 | 1,006.00 | 1,006.00 | 1,419,181 |
| 2025-01-14 | 766.00 | 805.00 | 766.00 | 774.00 | 774.00 | 34,438 |
| 2025-01-13 | 788.00 | 788.00 | 766.00 | 766.00 | 766.00 | 24,034 |
| 2025-01-10 | 796.00 | 796.00 | 775.00 | 788.00 | 788.00 | 9,652 |
| 2025-01-09 | 807.00 | 827.00 | 796.00 | 796.00 | 796.00 | 16,003 |
| 2025-01-08 | 800.00 | 821.00 | 797.00 | 807.00 | 807.00 | 17,585 |
| 2025-01-07 | 778.00 | 816.00 | 778.00 | 800.00 | 800.00 | 35,626 |
| 2025-01-06 | 753.00 | 825.00 | 751.00 | 777.00 | 777.00 | 93,335 |
| 2025-01-03 | 727.00 | 757.00 | 722.00 | 750.00 | 750.00 | 47,234 |
| 2025-01-02 | 733.00 | 734.00 | 723.00 | 728.00 | 728.00 | 5,597 |
| 2024-12-30 | 751.00 | 759.00 | 734.00 | 734.00 | 734.00 | 3,764 |
| 2024-12-27 | 752.00 | 786.00 | 733.00 | 759.00 | 759.00 | 5,716 |
| 2024-12-26 | 751.00 | 754.00 | 741.00 | 742.00 | 742.00 | 5,247 |
| 2024-12-24 | 753.00 | 761.00 | 750.00 | 751.00 | 751.00 | 2,385 |
| 2024-12-23 | 765.00 | 785.00 | 761.00 | 761.00 | 761.00 | 12,918 |
| 2024-12-20 | 756.00 | 766.00 | 749.00 | 765.00 | 765.00 | 7,646 |
| 2024-12-19 | 745.00 | 757.00 | 745.00 | 757.00 | 757.00 | 5,087 |
| 2024-12-18 | 764.00 | 764.00 | 744.00 | 745.00 | 745.00 | 7,342 |
| 2024-12-17 | 759.00 | 766.00 | 751.00 | 764.00 | 764.00 | 8,123 |
| 2024-12-16 | 735.00 | 774.00 | 728.00 | 765.00 | 765.00 | 38,766 |
| 2024-12-13 | 724.00 | 732.00 | 720.00 | 731.00 | 731.00 | 10,010 |
| 2024-12-12 | 737.00 | 745.00 | 705.00 | 721.00 | 721.00 | 24,216 |
| 2024-12-11 | 721.00 | 762.00 | 711.00 | 734.00 | 734.00 | 43,308 |
| 2024-12-10 | 690.00 | 722.00 | 685.00 | 706.00 | 706.00 | 43,568 |
| 2024-12-09 | 705.00 | 729.00 | 700.00 | 701.00 | 701.00 | 16,446 |
| 2024-12-06 | 728.00 | 745.00 | 715.00 | 734.00 | 734.00 | 30,008 |
| 2024-12-05 | 759.00 | 898.00 | 711.00 | 722.00 | 722.00 | 412,455 |
| 2024-12-04 | 764.00 | 779.00 | 755.00 | 768.00 | 768.00 | 9,449 |
| 2024-12-03 | 759.00 | 770.00 | 751.00 | 764.00 | 764.00 | 13,287 |
| 2024-12-02 | 791.00 | 799.00 | 767.00 | 767.00 | 767.00 | 9,832 |
| 2024-11-29 | 800.00 | 800.00 | 784.00 | 799.00 | 799.00 | 1,381 |
| 2024-11-28 | 801.00 | 805.00 | 795.00 | 800.00 | 800.00 | 7,478 |
| 2024-11-27 | 803.00 | 810.00 | 780.00 | 797.00 | 797.00 | 5,183 |
| 2024-11-26 | 776.00 | 799.00 | 776.00 | 799.00 | 799.00 | 9,212 |
| 2024-11-25 | 774.00 | 777.00 | 773.00 | 776.00 | 776.00 | 4,493 |
| 2024-11-22 | 760.00 | 781.00 | 760.00 | 774.00 | 774.00 | 26,589 |
| 2024-11-21 | 785.00 | 792.00 | 765.00 | 769.00 | 769.00 | 27,290 |
| 2024-11-20 | 790.00 | 806.00 | 773.00 | 785.00 | 785.00 | 38,366 |
| 2024-11-19 | 812.00 | 815.00 | 790.00 | 790.00 | 790.00 | 16,229 |
| 2024-11-18 | 802.00 | 817.00 | 802.00 | 807.00 | 807.00 | 25,818 |
| 2024-11-15 | 828.00 | 832.00 | 808.00 | 809.00 | 809.00 | 9,761 |
| 2024-11-14 | 830.00 | 833.00 | 819.00 | 832.00 | 832.00 | 9,843 |
| 2024-11-13 | 830.00 | 839.00 | 827.00 | 833.00 | 833.00 | 5,077 |
| 2024-11-12 | 843.00 | 857.00 | 826.00 | 840.00 | 840.00 | 10,331 |
| 2024-11-11 | 869.00 | 873.00 | 856.00 | 857.00 | 857.00 | 966 |
| 2024-11-08 | 844.00 | 869.00 | 839.00 | 869.00 | 869.00 | 12,610 |
| 2024-11-07 | 850.00 | 852.00 | 823.00 | 845.00 | 845.00 | 6,158 |
| 2024-11-06 | 860.00 | 865.00 | 848.00 | 852.00 | 852.00 | 14,486 |
| 2024-11-05 | 843.00 | 865.00 | 840.00 | 860.00 | 860.00 | 7,481 |
| 2024-11-04 | 835.00 | 843.00 | 828.00 | 843.00 | 843.00 | 29,055 |
| 2024-11-01 | 842.00 | 842.00 | 820.00 | 835.00 | 835.00 | 22,014 |
| 2024-10-31 | 818.00 | 844.00 | 810.00 | 842.00 | 842.00 | 8,680 |
| 2024-10-30 | 853.00 | 853.00 | 810.00 | 842.00 | 842.00 | 14,269 |
| 2024-10-29 | 851.00 | 856.00 | 830.00 | 848.00 | 848.00 | 9,163 |
| 2024-10-28 | 856.00 | 857.00 | 829.00 | 851.00 | 851.00 | 11,749 |
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.