Zungwon En-Sys Inc. (KOSDAQ:045510)
South Korea · Delayed Price · Currency is KRW 864.00
+3.00 (0.35%)
Feb 3, 2026, 3:30 PM KST
Zungwon En-Sys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 855.00 | 869.00 | 855.00 | 864.00 | 864.00 | 0.35% | 14,830 |
| Feb 2, 2026 | 866.00 | 866.00 | 855.00 | 861.00 | 861.00 | -0.58% | 6,230 |
| Jan 30, 2026 | 871.00 | 871.00 | 855.00 | 866.00 | 866.00 | -0.92% | 144,799 |
| Jan 29, 2026 | 885.00 | 885.00 | 863.00 | 874.00 | 874.00 | -1.24% | 39,207 |
| Jan 28, 2026 | 889.00 | 906.00 | 852.00 | 885.00 | 885.00 | -1.34% | 63,231 |
| Jan 27, 2026 | 897.00 | 897.00 | 888.00 | 897.00 | 897.00 | 0.90% | 15,770 |
| Jan 26, 2026 | 884.00 | 890.00 | 879.00 | 889.00 | 889.00 | 1.14% | 12,108 |
| Jan 23, 2026 | 882.00 | 891.00 | 872.00 | 879.00 | 879.00 | -0.34% | 9,379 |
| Jan 22, 2026 | 890.00 | 890.00 | 877.00 | 882.00 | 882.00 | -0.90% | 21,065 |
| Jan 21, 2026 | 890.00 | 890.00 | 877.00 | 890.00 | 890.00 | 0.23% | 12,496 |
| Jan 20, 2026 | 895.00 | 900.00 | 880.00 | 888.00 | 888.00 | -1.33% | 28,508 |
| Jan 19, 2026 | 904.00 | 906.00 | 880.00 | 900.00 | 900.00 | -0.44% | 15,132 |
| Jan 16, 2026 | 955.00 | 955.00 | 902.00 | 904.00 | 904.00 | - | 10,947 |
| Jan 15, 2026 | 919.00 | 922.00 | 904.00 | 904.00 | 904.00 | -1.09% | 23,095 |
| Jan 14, 2026 | 906.00 | 929.00 | 906.00 | 914.00 | 914.00 | -0.11% | 7,014 |
| Jan 13, 2026 | 940.00 | 940.00 | 904.00 | 915.00 | 915.00 | -0.11% | 25,743 |
| Jan 12, 2026 | 908.00 | 940.00 | 901.00 | 916.00 | 916.00 | 1.10% | 38,772 |
| Jan 9, 2026 | 901.00 | 920.00 | 897.00 | 906.00 | 906.00 | 0.78% | 15,971 |
| Jan 8, 2026 | 895.00 | 903.00 | 844.00 | 899.00 | 899.00 | 0.67% | 32,963 |
| Jan 7, 2026 | 888.00 | 900.00 | 888.00 | 893.00 | 893.00 | 0.56% | 9,343 |
| Jan 6, 2026 | 881.00 | 895.00 | 881.00 | 888.00 | 888.00 | -0.11% | 10,395 |
| Jan 5, 2026 | 887.00 | 901.00 | 882.00 | 889.00 | 889.00 | 0.23% | 19,994 |
| Jan 2, 2026 | 898.00 | 898.00 | 885.00 | 887.00 | 887.00 | -0.78% | 16,607 |
| Dec 30, 2025 | 897.00 | 903.00 | 890.00 | 894.00 | 894.00 | -0.33% | 24,502 |
| Dec 29, 2025 | 908.00 | 908.00 | 897.00 | 897.00 | 897.00 | -0.77% | 15,353 |
| Dec 26, 2025 | 907.00 | 917.00 | 900.00 | 904.00 | 904.00 | -0.44% | 13,122 |
| Dec 24, 2025 | 901.00 | 909.00 | 901.00 | 908.00 | 908.00 | -0.11% | 16,083 |
| Dec 23, 2025 | 905.00 | 914.00 | 904.00 | 909.00 | 909.00 | -0.55% | 9,771 |
| Dec 22, 2025 | 912.00 | 920.00 | 905.00 | 914.00 | 914.00 | 1.11% | 10,642 |
| Dec 19, 2025 | 903.00 | 908.00 | 900.00 | 904.00 | 904.00 | 0.11% | 16,106 |
| Dec 18, 2025 | 920.00 | 920.00 | 903.00 | 903.00 | 903.00 | -1.10% | 27,361 |
| Dec 17, 2025 | 912.00 | 927.00 | 900.00 | 913.00 | 913.00 | -0.11% | 42,870 |
| Dec 16, 2025 | 916.00 | 916.00 | 908.00 | 914.00 | 914.00 | -0.22% | 4,719 |
| Dec 15, 2025 | 919.00 | 921.00 | 913.00 | 916.00 | 916.00 | -0.54% | 15,265 |
| Dec 12, 2025 | 923.00 | 923.00 | 919.00 | 921.00 | 921.00 | - | 7,901 |
| Dec 11, 2025 | 923.00 | 930.00 | 919.00 | 921.00 | 921.00 | -0.22% | 8,083 |
| Dec 10, 2025 | 918.00 | 926.00 | 912.00 | 923.00 | 923.00 | 0.65% | 54,256 |
| 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 |