Zungwon En-Sys Inc. (KOSDAQ:045510)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,015.00 | 1,098.00 | 1,003.00 | 1,017.00 | 1,017.00 | - | 128,845 |
| 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 |
| Sep 3, 2025 | 1,020.00 | 1,020.00 | 987.00 | 1,002.00 | 1,002.00 | - | 80,302 |
| Sep 2, 2025 | 1,031.00 | 1,031.00 | 986.00 | 1,002.00 | 1,002.00 | -2.34% | 105,694 |
| Sep 1, 2025 | 997.00 | 1,038.00 | 975.00 | 1,026.00 | 1,026.00 | 4.16% | 114,763 |
| Aug 29, 2025 | 970.00 | 992.00 | 957.00 | 985.00 | 985.00 | 1.34% | 78,586 |
| Aug 28, 2025 | 1,003.00 | 1,007.00 | 959.00 | 972.00 | 972.00 | -2.99% | 103,429 |
| Aug 27, 2025 | 1,013.00 | 1,022.00 | 983.00 | 1,002.00 | 1,002.00 | -1.18% | 68,668 |
| Aug 26, 2025 | 1,009.00 | 1,034.00 | 994.00 | 1,014.00 | 1,014.00 | 0.80% | 106,652 |
| Aug 25, 2025 | 1,005.00 | 1,022.00 | 992.00 | 1,006.00 | 1,006.00 | 0.10% | 158,317 |
| Aug 22, 2025 | 1,001.00 | 1,025.00 | 978.00 | 1,005.00 | 1,005.00 | 0.50% | 226,290 |
| Aug 21, 2025 | 1,021.00 | 1,057.00 | 977.00 | 1,000.00 | 1,000.00 | -3.01% | 367,257 |
| Aug 20, 2025 | 1,128.00 | 1,128.00 | 986.00 | 1,031.00 | 1,031.00 | -7.28% | 781,091 |
| Aug 19, 2025 | 1,300.00 | 1,365.00 | 1,064.00 | 1,112.00 | 1,112.00 | -9.08% | 4,330,909 |
| Aug 18, 2025 | 942.00 | 1,223.00 | 930.00 | 1,223.00 | 1,223.00 | 29.97% | 3,772,608 |
| Aug 14, 2025 | 944.00 | 958.00 | 935.00 | 941.00 | 941.00 | -0.32% | 65,060 |
| Aug 13, 2025 | 941.00 | 947.00 | 920.00 | 944.00 | 944.00 | -0.21% | 36,953 |
| Aug 12, 2025 | 949.00 | 949.00 | 930.00 | 946.00 | 946.00 | -0.32% | 11,430 |
| Aug 11, 2025 | 950.00 | 950.00 | 933.00 | 949.00 | 949.00 | 0.96% | 11,947 |
| Aug 8, 2025 | 945.00 | 950.00 | 930.00 | 940.00 | 940.00 | -0.53% | 16,482 |
| Aug 7, 2025 | 949.00 | 949.00 | 935.00 | 945.00 | 945.00 | -0.42% | 8,226 |
| Aug 6, 2025 | 936.00 | 950.00 | 928.00 | 949.00 | 949.00 | 0.85% | 27,417 |
| Aug 5, 2025 | 926.00 | 945.00 | 926.00 | 941.00 | 941.00 | 1.62% | 21,586 |
| Aug 4, 2025 | 925.00 | 948.00 | 919.00 | 926.00 | 926.00 | 0.11% | 12,615 |
| Aug 1, 2025 | 921.00 | 966.00 | 897.00 | 925.00 | 925.00 | 0.33% | 58,652 |
| Jul 31, 2025 | 940.00 | 954.00 | 912.00 | 922.00 | 922.00 | -0.86% | 41,994 |
| Jul 30, 2025 | 930.00 | 973.00 | 910.00 | 930.00 | 930.00 | 2.31% | 58,453 |
| Jul 29, 2025 | 957.00 | 957.00 | 909.00 | 909.00 | 909.00 | -4.21% | 49,975 |
| Jul 28, 2025 | 958.00 | 963.00 | 938.00 | 949.00 | 949.00 | -0.94% | 31,789 |
| Jul 25, 2025 | 966.00 | 966.00 | 947.00 | 958.00 | 958.00 | 0.42% | 31,468 |