Zungwon En-Sys Inc. (KOSDAQ:045510)
South Korea · Delayed Price · Currency is KRW 919.00
-1.00 (-0.11%)
At close: Dec 8, 2025
Zungwon En-Sys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 909.00 | 922.00 | 909.00 | 917.00 | 917.00 | -0.22% | 32,135 |
| Dec 8, 2025 | 925.00 | 934.00 | 919.00 | 919.00 | 919.00 | -0.11% | 15,955 |
| Dec 5, 2025 | 938.00 | 1,031.00 | 900.00 | 920.00 | 920.00 | -1.92% | 288,334 |
| Dec 4, 2025 | 943.00 | 946.00 | 936.00 | 938.00 | 938.00 | -0.53% | 13,107 |
| Dec 3, 2025 | 949.00 | 958.00 | 917.00 | 943.00 | 943.00 | -0.63% | 121,134 |
| Dec 2, 2025 | 957.00 | 966.00 | 941.00 | 949.00 | 949.00 | -0.63% | 18,629 |
| Dec 1, 2025 | 952.00 | 955.00 | 946.00 | 955.00 | 955.00 | 0.32% | 22,191 |
| Nov 28, 2025 | 964.00 | 973.00 | 952.00 | 952.00 | 952.00 | -1.24% | 15,120 |
| Nov 27, 2025 | 963.00 | 965.00 | 946.00 | 964.00 | 964.00 | -0.10% | 14,615 |
| Nov 26, 2025 | 959.00 | 972.00 | 953.00 | 965.00 | 965.00 | 0.84% | 25,288 |
| Nov 25, 2025 | 947.00 | 971.00 | 939.00 | 957.00 | 957.00 | 1.06% | 27,733 |
| Nov 24, 2025 | 951.00 | 953.00 | 941.00 | 947.00 | 947.00 | -0.94% | 29,796 |
| Nov 21, 2025 | 945.00 | 956.00 | 941.00 | 956.00 | 956.00 | 0.63% | 19,127 |
| Nov 20, 2025 | 962.00 | 962.00 | 950.00 | 950.00 | 950.00 | -1.76% | 26,825 |
| Nov 19, 2025 | 983.00 | 983.00 | 932.00 | 967.00 | 967.00 | -2.13% | 14,121 |
| Nov 18, 2025 | 995.00 | 995.00 | 982.00 | 988.00 | 988.00 | -1.59% | 12,271 |
| Nov 17, 2025 | 1,008.00 | 1,008.00 | 996.00 | 1,004.00 | 1,004.00 | -1.38% | 73,184 |
| Nov 14, 2025 | 1,025.00 | 1,028.00 | 1,009.00 | 1,018.00 | 1,018.00 | -0.68% | 16,305 |
| Nov 13, 2025 | 1,026.00 | 1,026.00 | 1,014.00 | 1,025.00 | 1,025.00 | 0.20% | 13,729 |
| Nov 12, 2025 | 1,037.00 | 1,040.00 | 1,011.00 | 1,023.00 | 1,023.00 | -1.35% | 115,805 |
| Nov 11, 2025 | 1,037.00 | 1,049.00 | 1,029.00 | 1,037.00 | 1,037.00 | - | 28,977 |
| Nov 10, 2025 | 1,040.00 | 1,042.00 | 1,030.00 | 1,037.00 | 1,037.00 | -0.29% | 41,936 |
| Nov 7, 2025 | 1,034.00 | 1,042.00 | 1,031.00 | 1,040.00 | 1,040.00 | -0.19% | 20,395 |
| Nov 6, 2025 | 1,026.00 | 1,042.00 | 1,026.00 | 1,042.00 | 1,042.00 | 0.39% | 18,448 |
| Nov 5, 2025 | 1,068.00 | 1,068.00 | 1,023.00 | 1,038.00 | 1,038.00 | 0.78% | 51,480 |
| Nov 4, 2025 | 1,070.00 | 1,070.00 | 1,020.00 | 1,030.00 | 1,030.00 | - | 94,227 |
| Nov 3, 2025 | 1,037.00 | 1,049.00 | 1,020.00 | 1,030.00 | 1,030.00 | -0.68% | 44,598 |
| Oct 31, 2025 | 1,026.00 | 1,045.00 | 1,013.00 | 1,037.00 | 1,037.00 | 1.07% | 43,722 |
| Oct 30, 2025 | 1,035.00 | 1,038.00 | 1,016.00 | 1,026.00 | 1,026.00 | -0.48% | 60,283 |
| Oct 29, 2025 | 1,025.00 | 1,040.00 | 1,020.00 | 1,031.00 | 1,031.00 | -2.27% | 51,396 |
| Oct 28, 2025 | 1,089.00 | 1,089.00 | 1,025.00 | 1,055.00 | 1,055.00 | -0.85% | 49,768 |
| Oct 27, 2025 | 1,030.00 | 1,079.00 | 1,014.00 | 1,064.00 | 1,064.00 | 3.30% | 52,160 |
| Oct 24, 2025 | 1,068.00 | 1,068.00 | 1,025.00 | 1,030.00 | 1,030.00 | -0.48% | 21,329 |
| Oct 23, 2025 | 1,053.00 | 1,053.00 | 1,025.00 | 1,035.00 | 1,035.00 | -3.18% | 36,651 |
| Oct 22, 2025 | 1,077.00 | 1,081.00 | 1,052.00 | 1,069.00 | 1,069.00 | -0.37% | 20,838 |
| Oct 21, 2025 | 1,083.00 | 1,088.00 | 1,069.00 | 1,073.00 | 1,073.00 | -0.37% | 42,742 |
| Oct 20, 2025 | 1,071.00 | 1,089.00 | 1,059.00 | 1,077.00 | 1,077.00 | 0.56% | 62,985 |
| Oct 17, 2025 | 1,047.00 | 1,071.00 | 1,028.00 | 1,071.00 | 1,071.00 | 2.49% | 57,177 |
| Oct 16, 2025 | 1,054.00 | 1,062.00 | 1,012.00 | 1,045.00 | 1,045.00 | -0.95% | 56,784 |
| Oct 15, 2025 | 1,011.00 | 1,064.00 | 1,011.00 | 1,055.00 | 1,055.00 | 3.03% | 60,915 |
| Oct 14, 2025 | 1,010.00 | 1,028.00 | 1,010.00 | 1,024.00 | 1,024.00 | 1.39% | 29,874 |
| Oct 13, 2025 | 1,033.00 | 1,033.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.69% | 18,494 |
| Oct 10, 2025 | 1,015.00 | 1,098.00 | 1,003.00 | 1,017.00 | 1,017.00 | - | 128,868 |
| Oct 2, 2025 | 1,006.00 | 1,018.00 | 1,006.00 | 1,017.00 | 1,017.00 | 1.09% | 9,790 |
| Oct 1, 2025 | 1,010.00 | 1,010.00 | 998.00 | 1,006.00 | 1,006.00 | -0.40% | 28,460 |
| Sep 30, 2025 | 1,025.00 | 1,030.00 | 999.00 | 1,010.00 | 1,010.00 | 0.30% | 46,159 |
| Sep 29, 2025 | 989.00 | 1,018.00 | 989.00 | 1,007.00 | 1,007.00 | 0.80% | 37,006 |
| Sep 26, 2025 | 1,028.00 | 1,028.00 | 975.00 | 999.00 | 999.00 | -2.82% | 25,752 |
| Sep 25, 2025 | 1,039.00 | 1,045.00 | 1,020.00 | 1,028.00 | 1,028.00 | -1.15% | 21,394 |
| Sep 24, 2025 | 1,050.00 | 1,052.00 | 1,025.00 | 1,040.00 | 1,040.00 | -0.95% | 55,351 |