Zungwon En-Sys Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 863.00 | 863.00 | 849.00 | 858.00 | 858.00 | 2,939 |
| 2024-10-24 | 855.00 | 866.00 | 850.00 | 863.00 | 863.00 | 18,300 |
| 2024-10-23 | 881.00 | 882.00 | 830.00 | 865.00 | 865.00 | 28,206 |
| 2024-10-22 | 879.00 | 885.00 | 878.00 | 883.00 | 883.00 | 3,686 |
| 2024-10-21 | 876.00 | 907.00 | 853.00 | 885.00 | 885.00 | 16,436 |
| 2024-10-18 | 880.00 | 881.00 | 869.00 | 880.00 | 880.00 | 4,429 |
| 2024-10-17 | 882.00 | 882.00 | 844.00 | 880.00 | 880.00 | 13,907 |
| 2024-10-16 | 903.00 | 903.00 | 853.00 | 882.00 | 882.00 | 29,220 |
| 2024-10-15 | 923.00 | 928.00 | 889.00 | 903.00 | 903.00 | 16,048 |
| 2024-10-14 | 930.00 | 938.00 | 902.00 | 918.00 | 918.00 | 8,908 |
| 2024-10-11 | 943.00 | 945.00 | 910.00 | 930.00 | 930.00 | 10,680 |
| 2024-10-10 | 935.00 | 945.00 | 928.00 | 943.00 | 943.00 | 5,116 |
| 2024-10-08 | 930.00 | 938.00 | 927.00 | 935.00 | 935.00 | 8,420 |
| 2024-10-07 | 915.00 | 982.00 | 915.00 | 930.00 | 930.00 | 29,256 |
| 2024-10-04 | 899.00 | 919.00 | 894.00 | 915.00 | 915.00 | 21,919 |
| 2024-10-02 | 890.00 | 899.00 | 890.00 | 899.00 | 899.00 | 18,723 |
| 2024-09-30 | 887.00 | 900.00 | 875.00 | 890.00 | 890.00 | 36,855 |
| 2024-09-27 | 886.00 | 895.00 | 875.00 | 892.00 | 892.00 | 49,721 |
| 2024-09-26 | 894.00 | 901.00 | 881.00 | 881.00 | 881.00 | 13,018 |
| 2024-09-25 | 890.00 | 900.00 | 878.00 | 885.00 | 885.00 | 21,236 |
| 2024-09-24 | 885.00 | 894.00 | 883.00 | 885.00 | 885.00 | 24,943 |
| 2024-09-23 | 887.00 | 893.00 | 883.00 | 885.00 | 885.00 | 28,261 |
| 2024-09-20 | 880.00 | 901.00 | 877.00 | 883.00 | 883.00 | 28,603 |
| 2024-09-19 | 900.00 | 900.00 | 876.00 | 879.00 | 879.00 | 40,647 |
| 2024-09-13 | 905.00 | 920.00 | 900.00 | 900.00 | 900.00 | 10,991 |
| 2024-09-12 | 898.00 | 903.00 | 884.00 | 900.00 | 900.00 | 21,900 |
| 2024-09-11 | 905.00 | 921.00 | 893.00 | 893.00 | 893.00 | 6,812 |
| 2024-09-10 | 905.00 | 923.00 | 888.00 | 914.00 | 914.00 | 7,733 |
| 2024-09-09 | 902.00 | 920.00 | 897.00 | 905.00 | 905.00 | 8,798 |
| 2024-09-06 | 900.00 | 913.00 | 890.00 | 904.00 | 904.00 | 8,122 |
| 2024-09-05 | 927.00 | 927.00 | 902.00 | 910.00 | 910.00 | 7,036 |
| 2024-09-04 | 951.00 | 951.00 | 901.00 | 930.00 | 930.00 | 15,653 |
| 2024-09-03 | 966.00 | 966.00 | 947.00 | 951.00 | 951.00 | 30,166 |
| 2024-09-02 | 962.00 | 977.00 | 954.00 | 966.00 | 966.00 | 27,301 |
| 2024-08-30 | 970.00 | 975.00 | 962.00 | 962.00 | 962.00 | 8,104 |
| 2024-08-29 | 966.00 | 980.00 | 952.00 | 970.00 | 970.00 | 11,967 |
| 2024-08-28 | 983.00 | 995.00 | 962.00 | 973.00 | 973.00 | 26,681 |
| 2024-08-27 | 981.00 | 991.00 | 981.00 | 990.00 | 990.00 | 6,592 |
| 2024-08-26 | 981.00 | 992.00 | 979.00 | 981.00 | 981.00 | 16,579 |
| 2024-08-23 | 990.00 | 1,013.00 | 988.00 | 991.00 | 991.00 | 5,567 |
| 2024-08-22 | 1,014.00 | 1,016.00 | 1,000.00 | 1,000.00 | 1,000.00 | 5,176 |
| 2024-08-21 | 982.00 | 1,039.00 | 982.00 | 1,014.00 | 1,014.00 | 16,701 |
| 2024-08-20 | 990.00 | 1,004.00 | 948.00 | 982.00 | 982.00 | 32,998 |
| 2024-08-19 | 972.00 | 990.00 | 972.00 | 990.00 | 990.00 | 26,830 |
| 2024-08-16 | 995.00 | 995.00 | 972.00 | 980.00 | 980.00 | 30,980 |
| 2024-08-14 | 1,015.00 | 1,025.00 | 990.00 | 1,002.00 | 1,002.00 | 10,548 |
| 2024-08-13 | 1,002.00 | 1,015.00 | 997.00 | 1,006.00 | 1,006.00 | 14,559 |
| 2024-08-12 | 1,038.00 | 1,038.00 | 973.00 | 1,001.00 | 1,001.00 | 12,596 |
| 2024-08-09 | 1,019.00 | 1,038.00 | 1,015.00 | 1,038.00 | 1,038.00 | 5,752 |
| 2024-08-08 | 1,033.00 | 1,055.00 | 1,015.00 | 1,029.00 | 1,029.00 | 15,406 |
| 2024-08-07 | 983.00 | 1,060.00 | 981.00 | 1,033.00 | 1,033.00 | 23,390 |
| 2024-08-06 | 1,044.00 | 1,044.00 | 981.00 | 983.00 | 983.00 | 64,484 |
| 2024-08-05 | 1,081.00 | 1,085.00 | 960.00 | 1,045.00 | 1,045.00 | 45,184 |
| 2024-08-02 | 1,085.00 | 1,103.00 | 1,051.00 | 1,086.00 | 1,086.00 | 14,386 |
| 2024-08-01 | 1,093.00 | 1,103.00 | 1,055.00 | 1,085.00 | 1,085.00 | 36,446 |
| 2024-07-31 | 1,097.00 | 1,097.00 | 1,085.00 | 1,096.00 | 1,096.00 | 4,066 |
| 2024-07-30 | 1,080.00 | 1,095.00 | 1,078.00 | 1,095.00 | 1,095.00 | 4,902 |
| 2024-07-29 | 1,083.00 | 1,083.00 | 1,077.00 | 1,080.00 | 1,080.00 | 8,958 |
| 2024-07-26 | 1,082.00 | 1,090.00 | 1,081.00 | 1,083.00 | 1,083.00 | 3,151 |
| 2024-07-25 | 1,089.00 | 1,093.00 | 1,069.00 | 1,082.00 | 1,082.00 | 12,215 |
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.