Zungwon En-Sys Inc. (KOSDAQ:045510)
South Korea · Delayed Price · Currency is KRW 805.00
-11.00 (-1.35%)
Feb 26, 2026, 12:43 PM KST
Zungwon En-Sys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 829.00 | 835.00 | 816.00 | 816.00 | 816.00 | -1.57% | 36,420 |
| Feb 24, 2026 | 809.00 | 829.00 | 808.00 | 829.00 | 829.00 | 2.47% | 75,638 |
| Feb 23, 2026 | 845.00 | 845.00 | 805.00 | 809.00 | 809.00 | -3.69% | 134,953 |
| Feb 20, 2026 | 851.00 | 858.00 | 835.00 | 840.00 | 840.00 | -1.18% | 65,465 |
| Feb 19, 2026 | 885.00 | 885.00 | 849.00 | 850.00 | 850.00 | -3.41% | 53,052 |
| Feb 13, 2026 | 891.00 | 892.00 | 871.00 | 880.00 | 880.00 | -1.90% | 28,878 |
| Feb 12, 2026 | 884.00 | 918.00 | 884.00 | 897.00 | 897.00 | 1.59% | 24,751 |
| Feb 11, 2026 | 877.00 | 899.00 | 866.00 | 883.00 | 883.00 | 1.38% | 55,988 |
| Feb 10, 2026 | 871.00 | 873.00 | 857.00 | 871.00 | 871.00 | 0.58% | 15,756 |
| Feb 9, 2026 | 863.00 | 874.00 | 863.00 | 866.00 | 866.00 | -0.46% | 57,107 |
| Feb 6, 2026 | 869.00 | 870.00 | 856.00 | 870.00 | 870.00 | - | 8,108 |
| Feb 5, 2026 | 869.00 | 877.00 | 860.00 | 870.00 | 870.00 | 0.12% | 16,058 |
| Feb 4, 2026 | 857.00 | 870.00 | 855.00 | 869.00 | 869.00 | 0.58% | 13,653 |
| 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 |