Zungwon En-Sys Inc. (KOSDAQ:045510)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,017.00
+11.00 (1.09%)
At close: Oct 2, 2025

Zungwon En-Sys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251,015.001,098.001,003.001,017.001,017.00-128,845
Oct 2, 20251,006.001,018.001,006.001,017.001,017.001.09%9,790
Oct 1, 20251,010.001,010.00998.001,006.001,006.00-0.40%28,460
Sep 30, 20251,025.001,030.00999.001,010.001,010.000.30%46,159
Sep 29, 2025989.001,018.00989.001,007.001,007.000.80%37,006
Sep 26, 20251,028.001,028.00975.00999.00999.00-2.82%25,752
Sep 25, 20251,039.001,045.001,020.001,028.001,028.00-1.15%21,394
Sep 24, 20251,050.001,052.001,025.001,040.001,040.00-0.95%55,351
Sep 23, 20251,050.001,050.001,030.001,050.001,050.000.48%24,155
Sep 22, 20251,050.001,060.001,030.001,045.001,045.00-0.57%85,856
Sep 19, 20251,048.001,056.001,024.001,051.001,051.000.29%88,314
Sep 18, 20251,040.001,050.001,002.001,048.001,048.000.77%80,802
Sep 17, 20251,030.001,070.001,024.001,040.001,040.000.97%83,085
Sep 16, 20251,010.001,035.00994.001,030.001,030.001.98%51,027
Sep 15, 20251,023.001,025.00995.001,010.001,010.00-1.46%51,268
Sep 12, 20251,099.001,099.00992.001,025.001,025.003.33%305,545
Sep 11, 2025990.001,005.00985.00992.00992.000.40%113,453
Sep 10, 2025992.00992.00980.00988.00988.000.10%39,883
Sep 9, 2025987.00991.00980.00987.00987.00-24,773
Sep 8, 2025966.00992.00953.00987.00987.003.57%57,218
Sep 5, 2025995.00999.00940.00953.00953.00-4.22%104,777
Sep 4, 20251,002.001,007.00985.00995.00995.00-0.70%103,160
Sep 3, 20251,020.001,020.00987.001,002.001,002.00-80,302
Sep 2, 20251,031.001,031.00986.001,002.001,002.00-2.34%105,694
Sep 1, 2025997.001,038.00975.001,026.001,026.004.16%114,763
Aug 29, 2025970.00992.00957.00985.00985.001.34%78,586
Aug 28, 20251,003.001,007.00959.00972.00972.00-2.99%103,429
Aug 27, 20251,013.001,022.00983.001,002.001,002.00-1.18%68,668
Aug 26, 20251,009.001,034.00994.001,014.001,014.000.80%106,652
Aug 25, 20251,005.001,022.00992.001,006.001,006.000.10%158,317
Aug 22, 20251,001.001,025.00978.001,005.001,005.000.50%226,290
Aug 21, 20251,021.001,057.00977.001,000.001,000.00-3.01%367,257
Aug 20, 20251,128.001,128.00986.001,031.001,031.00-7.28%781,091
Aug 19, 20251,300.001,365.001,064.001,112.001,112.00-9.08%4,330,909
Aug 18, 2025942.001,223.00930.001,223.001,223.0029.97%3,772,608
Aug 14, 2025944.00958.00935.00941.00941.00-0.32%65,060
Aug 13, 2025941.00947.00920.00944.00944.00-0.21%36,953
Aug 12, 2025949.00949.00930.00946.00946.00-0.32%11,430
Aug 11, 2025950.00950.00933.00949.00949.000.96%11,947
Aug 8, 2025945.00950.00930.00940.00940.00-0.53%16,482
Aug 7, 2025949.00949.00935.00945.00945.00-0.42%8,226
Aug 6, 2025936.00950.00928.00949.00949.000.85%27,417
Aug 5, 2025926.00945.00926.00941.00941.001.62%21,586
Aug 4, 2025925.00948.00919.00926.00926.000.11%12,615
Aug 1, 2025921.00966.00897.00925.00925.000.33%58,652
Jul 31, 2025940.00954.00912.00922.00922.00-0.86%41,994
Jul 30, 2025930.00973.00910.00930.00930.002.31%58,453
Jul 29, 2025957.00957.00909.00909.00909.00-4.21%49,975
Jul 28, 2025958.00963.00938.00949.00949.00-0.94%31,789
Jul 25, 2025966.00966.00947.00958.00958.000.42%31,468