Zungwon En-Sys Inc. (KOSDAQ:045510)
South Korea · Delayed Price · Currency is KRW 779.00
+12.00 (1.56%)
Mar 20, 2026, 3:30 PM KST
Zungwon En-Sys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 767.00 | 767.00 | 755.00 | 767.00 | 767.00 | - | 23,625 |
| Mar 18, 2026 | 773.00 | 774.00 | 755.00 | 767.00 | 767.00 | -0.90% | 50,406 |
| Mar 17, 2026 | 743.00 | 777.00 | 736.00 | 774.00 | 774.00 | 4.17% | 89,368 |
| Mar 16, 2026 | 729.00 | 748.00 | 718.00 | 743.00 | 743.00 | 1.92% | 22,211 |
| Mar 13, 2026 | 728.00 | 741.00 | 711.00 | 729.00 | 729.00 | 0.14% | 13,580 |
| Mar 12, 2026 | 724.00 | 736.00 | 708.00 | 728.00 | 728.00 | 0.97% | 23,105 |
| Mar 11, 2026 | 718.00 | 748.00 | 710.00 | 721.00 | 721.00 | -0.14% | 66,673 |
| Mar 10, 2026 | 705.00 | 732.00 | 698.00 | 722.00 | 722.00 | 1.55% | 101,671 |
| Mar 9, 2026 | 703.00 | 732.00 | 695.00 | 711.00 | 711.00 | 0.71% | 74,025 |
| Mar 6, 2026 | 707.00 | 710.00 | 661.00 | 706.00 | 706.00 | 0.86% | 253,643 |
| Mar 5, 2026 | 750.00 | 799.00 | 646.00 | 700.00 | 700.00 | -6.54% | 335,944 |
| Mar 4, 2026 | 805.00 | 805.00 | 749.00 | 749.00 | 749.00 | -7.30% | 28,701 |
| Mar 3, 2026 | 817.00 | 828.00 | 808.00 | 808.00 | 808.00 | -1.58% | 11,600 |
| Feb 27, 2026 | 806.00 | 821.00 | 800.00 | 821.00 | 821.00 | 1.73% | 26,803 |
| Feb 26, 2026 | 822.00 | 824.00 | 795.00 | 807.00 | 807.00 | -1.10% | 53,298 |
| 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 |