Zungwon En-Sys Inc. (KOSDAQ:045510)
South Korea · Delayed Price · Currency is KRW 940.00
-5.00 (-0.53%)
At close: Aug 8, 2025, 3:30 PM KST
Zungwon En-Sys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 949.00 | 949.00 | 935.00 | 945.00 | - | -0.42% | 8,226 |
| Aug 6, 2025 | 936.00 | 950.00 | 928.00 | 949.00 | - | 0.85% | 27,417 |
| Aug 5, 2025 | 926.00 | 945.00 | 926.00 | 941.00 | - | 1.62% | 21,586 |
| Aug 4, 2025 | 925.00 | 948.00 | 919.00 | 926.00 | - | 0.11% | 12,615 |
| Aug 1, 2025 | 921.00 | 966.00 | 897.00 | 925.00 | - | 0.33% | 58,652 |
| Jul 31, 2025 | 940.00 | 954.00 | 912.00 | 922.00 | - | -0.86% | 41,994 |
| Jul 30, 2025 | 930.00 | 973.00 | 910.00 | 930.00 | - | 2.31% | 58,453 |
| Jul 29, 2025 | 957.00 | 957.00 | 909.00 | 909.00 | - | -4.21% | 49,975 |
| Jul 28, 2025 | 958.00 | 963.00 | 938.00 | 949.00 | - | -0.94% | 31,789 |
| Jul 25, 2025 | 966.00 | 966.00 | 947.00 | 958.00 | - | 0.42% | 31,468 |
| Jul 24, 2025 | 949.00 | 963.00 | 928.00 | 954.00 | - | 0.74% | 34,178 |
| Jul 23, 2025 | 930.00 | 953.00 | 930.00 | 947.00 | - | 0.96% | 27,660 |
| Jul 22, 2025 | 924.00 | 946.00 | 900.00 | 938.00 | - | 0.64% | 53,494 |
| Jul 21, 2025 | 947.00 | 947.00 | 928.00 | 932.00 | - | -0.96% | 26,864 |
| Jul 18, 2025 | 933.00 | 963.00 | 924.00 | 941.00 | - | 0.86% | 105,811 |
| Jul 17, 2025 | 940.00 | 950.00 | 908.00 | 933.00 | - | - | 61,349 |
| Jul 16, 2025 | 892.00 | 933.00 | 892.00 | 933.00 | - | 3.67% | 25,358 |
| Jul 15, 2025 | 914.00 | 925.00 | 900.00 | 900.00 | - | -1.10% | 35,853 |
| Jul 14, 2025 | 915.00 | 920.00 | 897.00 | 910.00 | - | - | 49,025 |
| Jul 11, 2025 | 920.00 | 923.00 | 888.00 | 910.00 | - | - | 69,044 |
| Jul 10, 2025 | 909.00 | 920.00 | 895.00 | 910.00 | - | - | 50,105 |
| Jul 9, 2025 | 905.00 | 915.00 | 898.00 | 910.00 | - | 0.89% | 24,998 |
| Jul 8, 2025 | 889.00 | 910.00 | 879.00 | 902.00 | - | 1.81% | 44,034 |
| Jul 7, 2025 | 870.00 | 897.00 | 865.00 | 886.00 | - | 1.84% | 61,072 |
| Jul 4, 2025 | 891.00 | 919.00 | 865.00 | 870.00 | - | -2.36% | 114,039 |
| Jul 3, 2025 | 894.00 | 913.00 | 884.00 | 891.00 | - | -0.34% | 34,861 |
| Jul 2, 2025 | 901.00 | 920.00 | 888.00 | 894.00 | - | -0.33% | 22,750 |
| Jul 1, 2025 | 891.00 | 929.00 | 891.00 | 897.00 | - | -0.33% | 57,144 |
| Jun 30, 2025 | 890.00 | 922.00 | 884.00 | 900.00 | - | 1.12% | 77,585 |
| Jun 27, 2025 | 921.00 | 935.00 | 890.00 | 890.00 | - | -4.20% | 93,069 |
| Jun 26, 2025 | 937.00 | 939.00 | 911.00 | 929.00 | - | 0.32% | 56,971 |
| Jun 25, 2025 | 958.00 | 963.00 | 920.00 | 926.00 | - | -3.14% | 118,044 |
| Jun 24, 2025 | 951.00 | 963.00 | 931.00 | 956.00 | - | 0.63% | 122,542 |
| Jun 23, 2025 | 1,028.00 | 1,028.00 | 938.00 | 950.00 | - | -5.19% | 173,345 |
| Jun 20, 2025 | 1,010.00 | 1,042.00 | 997.00 | 1,002.00 | - | -0.50% | 87,295 |
| Jun 19, 2025 | 991.00 | 1,043.00 | 991.00 | 1,007.00 | - | -0.10% | 88,046 |
| Jun 18, 2025 | 1,036.00 | 1,036.00 | 992.00 | 1,008.00 | - | -2.70% | 113,470 |
| Jun 17, 2025 | 1,003.00 | 1,048.00 | 1,003.00 | 1,036.00 | - | 3.29% | 183,062 |
| Jun 16, 2025 | 1,007.00 | 1,051.00 | 987.00 | 1,003.00 | - | -0.40% | 166,618 |
| Jun 13, 2025 | 1,067.00 | 1,079.00 | 980.00 | 1,007.00 | - | -4.91% | 318,145 |
| Jun 12, 2025 | 1,094.00 | 1,140.00 | 1,039.00 | 1,059.00 | - | -4.85% | 573,663 |
| Jun 11, 2025 | 1,264.00 | 1,311.00 | 1,085.00 | 1,113.00 | - | -3.13% | 3,589,690 |
| Jun 10, 2025 | 970.00 | 1,149.00 | 969.00 | 1,149.00 | - | 29.98% | 1,301,002 |
| Jun 9, 2025 | 872.00 | 889.00 | 865.00 | 884.00 | - | 1.38% | 14,977 |
| Jun 5, 2025 | 864.00 | 881.00 | 862.00 | 872.00 | - | - | 28,935 |
| Jun 4, 2025 | 860.00 | 877.00 | 859.00 | 872.00 | - | 0.69% | 35,348 |
| Jun 2, 2025 | 869.00 | 869.00 | 857.00 | 866.00 | - | -0.35% | 21,382 |
| May 30, 2025 | 868.00 | 881.00 | 857.00 | 869.00 | - | 0.12% | 24,590 |
| May 29, 2025 | 860.00 | 869.00 | 855.00 | 868.00 | - | 0.93% | 32,274 |
| May 28, 2025 | 853.00 | 868.00 | 850.00 | 860.00 | - | 0.82% | 9,303 |