Zungwon En-Sys Inc. (KOSDAQ:045510)
South Korea · Delayed Price · Currency is KRW 1,053.00
-50.00 (-4.53%)
Oct 30, 2026, 3:30 PM KST
Zungwon En-Sys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,169.00 | 1,169.00 | 1,000.00 | 1,053.00 | 1,053.00 | -4.53% | 76,365 |
| Oct 29, 2026 | 1,228.00 | 1,228.00 | 1,082.00 | 1,103.00 | 1,103.00 | -3.08% | 29,956 |
| Oct 28, 2026 | 1,158.00 | 1,208.00 | 1,056.00 | 1,138.00 | 1,138.00 | -3.40% | 194,905 |
| Oct 27, 2026 | 1,151.00 | 1,192.00 | 1,151.00 | 1,178.00 | 1,178.00 | 4.06% | 25,993 |
| Oct 26, 2026 | 1,185.00 | 1,185.00 | 1,100.00 | 1,132.00 | 1,132.00 | -4.47% | 64,560 |
| Oct 23, 2026 | 1,186.00 | 1,257.00 | 1,149.00 | 1,185.00 | 1,185.00 | -0.08% | 41,002 |
| Oct 22, 2026 | 1,305.00 | 1,305.00 | 1,166.00 | 1,186.00 | 1,186.00 | -8.49% | 117,338 |
| Oct 21, 2026 | 1,310.00 | 1,342.00 | 1,291.00 | 1,296.00 | 1,296.00 | -1.07% | 68,926 |
| Oct 20, 2026 | 1,350.00 | 1,350.00 | 1,291.00 | 1,310.00 | 1,310.00 | -1.13% | 33,782 |
| Oct 19, 2026 | 1,330.00 | 1,332.00 | 1,285.00 | 1,325.00 | 1,325.00 | 1.38% | 43,964 |
| Oct 16, 2026 | 1,279.00 | 1,330.00 | 1,279.00 | 1,307.00 | 1,307.00 | 0.46% | 68,535 |
| Oct 15, 2026 | 1,276.00 | 1,310.00 | 1,251.00 | 1,301.00 | 1,301.00 | - | 119,188 |
| Oct 14, 2026 | 1,258.00 | 1,325.00 | 1,247.00 | 1,301.00 | 1,301.00 | 3.91% | 153,077 |
| Oct 13, 2026 | 1,299.00 | 1,314.00 | 1,230.00 | 1,252.00 | 1,252.00 | -3.69% | 56,360 |
| Oct 12, 2026 | 1,330.00 | 1,330.00 | 1,272.00 | 1,300.00 | 1,300.00 | 1.72% | 113,356 |
| Oct 8, 2026 | 1,231.00 | 1,286.00 | 1,228.00 | 1,278.00 | 1,278.00 | 2.73% | 105,865 |
| Oct 7, 2026 | 1,249.00 | 1,249.00 | 1,189.00 | 1,244.00 | 1,244.00 | 3.24% | 78,832 |
| Oct 6, 2026 | 1,228.00 | 1,228.00 | 1,184.00 | 1,205.00 | 1,205.00 | -1.55% | 92,965 |
| Oct 2, 2026 | 1,210.00 | 1,235.00 | 1,208.00 | 1,224.00 | 1,224.00 | 1.32% | 29,491 |
| Oct 1, 2026 | 1,205.00 | 1,230.00 | 1,172.00 | 1,208.00 | 1,208.00 | 0.17% | 70,770 |
| Sep 30, 2026 | 1,197.00 | 1,235.00 | 1,153.00 | 1,206.00 | 1,206.00 | -0.41% | 95,596 |
| Sep 29, 2026 | 1,088.00 | 1,259.00 | 1,076.00 | 1,211.00 | 1,211.00 | 11.92% | 613,882 |
| Sep 28, 2026 | 1,119.00 | 1,122.00 | 1,041.00 | 1,082.00 | 1,082.00 | -2.35% | 53,360 |
| Sep 23, 2026 | 1,139.00 | 1,139.00 | 1,101.00 | 1,108.00 | 1,108.00 | -1.16% | 19,334 |
| Sep 22, 2026 | 1,128.00 | 1,136.00 | 1,116.00 | 1,121.00 | 1,121.00 | 0.09% | 14,071 |
| Sep 21, 2026 | 1,135.00 | 1,149.00 | 1,116.00 | 1,120.00 | 1,120.00 | -1.06% | 61,517 |
| Sep 18, 2026 | 1,097.00 | 1,140.00 | 1,086.00 | 1,132.00 | 1,132.00 | 4.24% | 42,977 |
| Sep 17, 2026 | 1,097.00 | 1,145.00 | 1,056.00 | 1,086.00 | 1,086.00 | -1.90% | 13,232 |
| Sep 16, 2026 | 1,105.00 | 1,145.00 | 1,105.00 | 1,107.00 | 1,107.00 | -2.12% | 17,402 |
| Sep 15, 2026 | 1,099.00 | 1,146.00 | 1,076.00 | 1,131.00 | 1,131.00 | 2.91% | 42,153 |
| Sep 14, 2026 | 1,112.00 | 1,116.00 | 1,050.00 | 1,099.00 | 1,099.00 | -1.17% | 48,830 |
| Sep 11, 2026 | 1,112.00 | 1,159.00 | 1,073.00 | 1,112.00 | 1,112.00 | 0.72% | 13,243 |
| Sep 10, 2026 | 1,145.00 | 1,145.00 | 1,104.00 | 1,104.00 | 1,104.00 | -2.82% | 28,861 |
| Sep 9, 2026 | 1,137.00 | 1,157.00 | 1,109.00 | 1,136.00 | 1,136.00 | -0.09% | 26,591 |
| Sep 8, 2026 | 1,127.00 | 1,146.00 | 1,101.00 | 1,137.00 | 1,137.00 | 3.84% | 49,899 |
| Sep 7, 2026 | 1,104.00 | 1,107.00 | 1,059.00 | 1,095.00 | 1,095.00 | 0.18% | 28,935 |
| Sep 4, 2026 | 1,113.00 | 1,113.00 | 1,050.00 | 1,093.00 | 1,093.00 | 2.82% | 53,830 |
| Sep 3, 2026 | 1,110.00 | 1,132.00 | 1,063.00 | 1,063.00 | 1,063.00 | -4.23% | 35,655 |
| Sep 2, 2026 | 1,101.00 | 1,115.00 | 1,051.00 | 1,110.00 | 1,110.00 | -0.45% | 44,735 |
| Sep 1, 2026 | 1,167.00 | 1,167.00 | 1,103.00 | 1,115.00 | 1,115.00 | -1.85% | 29,046 |
| Aug 31, 2026 | 1,101.00 | 1,154.00 | 1,090.00 | 1,136.00 | 1,136.00 | 3.56% | 42,717 |
| Aug 28, 2026 | 1,105.00 | 1,120.00 | 1,089.00 | 1,097.00 | 1,097.00 | -1.08% | 28,147 |
| Aug 27, 2026 | 1,124.00 | 1,160.00 | 1,100.00 | 1,109.00 | 1,109.00 | -1.07% | 79,717 |
| Aug 26, 2026 | 1,095.00 | 1,129.00 | 1,079.00 | 1,121.00 | 1,121.00 | 2.94% | 46,601 |
| Aug 25, 2026 | 1,085.00 | 1,096.00 | 1,050.00 | 1,089.00 | 1,089.00 | 0.37% | 58,243 |
| Aug 24, 2026 | 1,078.00 | 1,107.00 | 1,076.00 | 1,085.00 | 1,085.00 | 0.65% | 102,479 |
| Aug 21, 2026 | 1,103.00 | 1,103.00 | 1,039.00 | 1,078.00 | 1,078.00 | -1.82% | 52,526 |
| Aug 20, 2026 | 1,082.00 | 1,117.00 | 1,061.00 | 1,098.00 | 1,098.00 | 1.48% | 78,439 |
| Aug 19, 2026 | 1,074.00 | 1,161.00 | 1,053.00 | 1,082.00 | 1,082.00 | -4.67% | 94,065 |
| Aug 18, 2026 | 1,171.00 | 1,188.00 | 1,119.00 | 1,135.00 | 1,135.00 | -3.07% | 269,491 |