Zungwon En-Sys Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,330.00 | 1,332.00 | 1,285.00 | 1,325.00 | 1,325.00 | 44,464 |
| 2026-10-16 | 1,279.00 | 1,330.00 | 1,279.00 | 1,307.00 | 1,307.00 | 68,537 |
| 2026-10-15 | 1,276.00 | 1,310.00 | 1,251.00 | 1,301.00 | 1,301.00 | 121,852 |
| 2026-10-14 | 1,258.00 | 1,325.00 | 1,247.00 | 1,301.00 | 1,301.00 | 153,077 |
| 2026-10-13 | 1,299.00 | 1,314.00 | 1,230.00 | 1,252.00 | 1,252.00 | 57,107 |
| 2026-10-12 | 1,330.00 | 1,330.00 | 1,272.00 | 1,300.00 | 1,300.00 | 126,504 |
| 2026-10-08 | 1,231.00 | 1,286.00 | 1,228.00 | 1,278.00 | 1,278.00 | 122,057 |
| 2026-10-07 | 1,249.00 | 1,249.00 | 1,189.00 | 1,244.00 | 1,244.00 | 78,832 |
| 2026-10-06 | 1,228.00 | 1,228.00 | 1,184.00 | 1,205.00 | 1,205.00 | 92,965 |
| 2026-10-02 | 1,210.00 | 1,235.00 | 1,208.00 | 1,224.00 | 1,224.00 | 29,914 |
| 2026-10-01 | 1,205.00 | 1,230.00 | 1,172.00 | 1,208.00 | 1,208.00 | 70,982 |
| 2026-09-30 | 1,197.00 | 1,235.00 | 1,153.00 | 1,206.00 | 1,206.00 | 105,836 |
| 2026-09-29 | 1,088.00 | 1,259.00 | 1,076.00 | 1,211.00 | 1,211.00 | 626,300 |
| 2026-09-28 | 1,119.00 | 1,122.00 | 1,041.00 | 1,082.00 | 1,082.00 | 53,680 |
| 2026-09-23 | 1,139.00 | 1,139.00 | 1,101.00 | 1,108.00 | 1,108.00 | 19,437 |
| 2026-09-22 | 1,128.00 | 1,136.00 | 1,116.00 | 1,121.00 | 1,121.00 | 14,172 |
| 2026-09-21 | 1,135.00 | 1,149.00 | 1,116.00 | 1,120.00 | 1,120.00 | 62,152 |
| 2026-09-18 | 1,097.00 | 1,140.00 | 1,086.00 | 1,132.00 | 1,132.00 | 53,440 |
| 2026-09-17 | 1,097.00 | 1,145.00 | 1,056.00 | 1,086.00 | 1,086.00 | 14,162 |
| 2026-09-16 | 1,105.00 | 1,145.00 | 1,105.00 | 1,107.00 | 1,107.00 | 18,488 |
| 2026-09-15 | 1,099.00 | 1,146.00 | 1,076.00 | 1,131.00 | 1,131.00 | 42,153 |
| 2026-09-14 | 1,112.00 | 1,116.00 | 1,050.00 | 1,099.00 | 1,099.00 | 49,677 |
| 2026-09-11 | 1,112.00 | 1,159.00 | 1,073.00 | 1,112.00 | 1,112.00 | 13,243 |
| 2026-09-10 | 1,145.00 | 1,145.00 | 1,104.00 | 1,104.00 | 1,104.00 | 28,861 |
| 2026-09-09 | 1,137.00 | 1,157.00 | 1,109.00 | 1,136.00 | 1,136.00 | 26,591 |
| 2026-09-08 | 1,127.00 | 1,146.00 | 1,101.00 | 1,137.00 | 1,137.00 | 49,899 |
| 2026-09-07 | 1,104.00 | 1,107.00 | 1,059.00 | 1,095.00 | 1,095.00 | 28,935 |
| 2026-09-04 | 1,113.00 | 1,113.00 | 1,050.00 | 1,093.00 | 1,093.00 | 53,840 |
| 2026-09-03 | 1,110.00 | 1,132.00 | 1,063.00 | 1,063.00 | 1,063.00 | 35,655 |
| 2026-09-02 | 1,101.00 | 1,115.00 | 1,051.00 | 1,110.00 | 1,110.00 | 44,735 |
| 2026-09-01 | 1,167.00 | 1,167.00 | 1,103.00 | 1,115.00 | 1,115.00 | 29,046 |
| 2026-08-31 | 1,101.00 | 1,154.00 | 1,090.00 | 1,136.00 | 1,136.00 | 42,717 |
| 2026-08-28 | 1,105.00 | 1,120.00 | 1,089.00 | 1,097.00 | 1,097.00 | 28,182 |
| 2026-08-27 | 1,124.00 | 1,160.00 | 1,100.00 | 1,109.00 | 1,109.00 | 79,717 |
| 2026-08-26 | 1,095.00 | 1,129.00 | 1,079.00 | 1,121.00 | 1,121.00 | 46,601 |
| 2026-08-25 | 1,085.00 | 1,096.00 | 1,050.00 | 1,089.00 | 1,089.00 | 58,243 |
| 2026-08-24 | 1,078.00 | 1,107.00 | 1,076.00 | 1,085.00 | 1,085.00 | 102,479 |
| 2026-08-21 | 1,103.00 | 1,103.00 | 1,039.00 | 1,078.00 | 1,078.00 | 52,539 |
| 2026-08-20 | 1,082.00 | 1,117.00 | 1,061.00 | 1,098.00 | 1,098.00 | 78,439 |
| 2026-08-19 | 1,074.00 | 1,161.00 | 1,053.00 | 1,082.00 | 1,082.00 | 94,121 |
| 2026-08-18 | 1,171.00 | 1,188.00 | 1,119.00 | 1,135.00 | 1,135.00 | 269,491 |
| 2026-08-14 | 1,142.00 | 1,172.00 | 1,082.00 | 1,171.00 | 1,171.00 | 154,923 |
| 2026-08-13 | 1,060.00 | 1,199.00 | 1,025.00 | 1,106.00 | 1,106.00 | 571,237 |
| 2026-08-12 | 1,198.00 | 1,198.00 | 1,055.00 | 1,060.00 | 1,060.00 | 169,147 |
| 2026-08-11 | 1,031.00 | 1,134.00 | 1,021.00 | 1,134.00 | 1,134.00 | 182,684 |
| 2026-08-10 | 1,013.00 | 1,034.00 | 990.00 | 1,032.00 | 1,032.00 | 126,096 |
| 2026-08-07 | 1,011.00 | 1,024.00 | 990.00 | 1,013.00 | 1,013.00 | 39,650 |
| 2026-08-06 | 1,007.00 | 1,030.00 | 986.00 | 1,020.00 | 1,020.00 | 87,389 |
| 2026-08-05 | 1,011.00 | 1,017.00 | 990.00 | 1,007.00 | 1,007.00 | 66,755 |
| 2026-08-04 | 960.00 | 1,011.00 | 960.00 | 1,011.00 | 1,011.00 | 112,939 |
| 2026-08-03 | 979.00 | 979.00 | 899.00 | 960.00 | 960.00 | 87,705 |
| 2026-07-31 | 916.00 | 949.00 | 865.00 | 944.00 | 944.00 | 177,790 |
| 2026-07-30 | 946.00 | 947.00 | 853.00 | 904.00 | 904.00 | 103,353 |
| 2026-07-29 | 983.00 | 1,013.00 | 879.00 | 946.00 | 946.00 | 265,127 |
| 2026-07-28 | 1,037.00 | 1,089.00 | 950.00 | 1,015.00 | 1,015.00 | 411,156 |
| 2026-07-27 | 966.00 | 1,045.00 | 936.00 | 1,037.00 | 1,037.00 | 434,650 |
| 2026-07-24 | 970.00 | 1,050.00 | 909.00 | 952.00 | 952.00 | 238,636 |
| 2026-07-23 | 865.00 | 1,055.00 | 845.00 | 941.00 | 941.00 | 668,381 |
| 2026-07-22 | 860.00 | 879.00 | 824.00 | 865.00 | 865.00 | 216,323 |
| 2026-07-21 | 793.00 | 1,008.00 | 790.00 | 878.00 | 878.00 | 1,172,038 |
Page 1 of 5 · 244 trading daysOlder →
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.