Zungwon En-Sys Inc. (KOSDAQ:045510)
South Korea · Delayed Price · Currency is KRW 1,018.00
-7.00 (-0.68%)
At close: Nov 14, 2025
Zungwon En-Sys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 983.00 | 983.00 | 932.00 | 967.00 | 967.00 | -2.13% | 14,118 |
| 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 |
| Sep 23, 2025 | 1,050.00 | 1,050.00 | 1,030.00 | 1,050.00 | 1,050.00 | 0.48% | 24,155 |
| Sep 22, 2025 | 1,050.00 | 1,060.00 | 1,030.00 | 1,045.00 | 1,045.00 | -0.57% | 85,856 |
| Sep 19, 2025 | 1,048.00 | 1,056.00 | 1,024.00 | 1,051.00 | 1,051.00 | 0.29% | 88,314 |
| Sep 18, 2025 | 1,040.00 | 1,050.00 | 1,002.00 | 1,048.00 | 1,048.00 | 0.77% | 80,802 |
| Sep 17, 2025 | 1,030.00 | 1,070.00 | 1,024.00 | 1,040.00 | 1,040.00 | 0.97% | 83,085 |
| Sep 16, 2025 | 1,010.00 | 1,035.00 | 994.00 | 1,030.00 | 1,030.00 | 1.98% | 51,027 |
| Sep 15, 2025 | 1,023.00 | 1,025.00 | 995.00 | 1,010.00 | 1,010.00 | -1.46% | 51,268 |
| Sep 12, 2025 | 1,099.00 | 1,099.00 | 992.00 | 1,025.00 | 1,025.00 | 3.33% | 305,545 |
| Sep 11, 2025 | 990.00 | 1,005.00 | 985.00 | 992.00 | 992.00 | 0.40% | 113,453 |
| Sep 10, 2025 | 992.00 | 992.00 | 980.00 | 988.00 | 988.00 | 0.10% | 39,883 |
| Sep 9, 2025 | 987.00 | 991.00 | 980.00 | 987.00 | 987.00 | - | 24,773 |
| Sep 8, 2025 | 966.00 | 992.00 | 953.00 | 987.00 | 987.00 | 3.57% | 57,218 |
| Sep 5, 2025 | 995.00 | 999.00 | 940.00 | 953.00 | 953.00 | -4.22% | 104,777 |
| Sep 4, 2025 | 1,002.00 | 1,007.00 | 985.00 | 995.00 | 995.00 | -0.70% | 103,160 |