Zungwon En-Sys Inc. (KOSDAQ:045510)
South Korea · Delayed Price · Currency is KRW 704.00
-13.00 (-1.81%)
Jul 1, 2026, 1:10 PM KST
Zungwon En-Sys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 750.00 | 750.00 | 690.00 | 717.00 | 717.00 | 4.37% | 100,832 |
| Jun 29, 2026 | 669.00 | 709.00 | 669.00 | 687.00 | 687.00 | 1.78% | 107,378 |
| Jun 26, 2026 | 729.00 | 751.00 | 675.00 | 675.00 | 675.00 | -7.41% | 84,886 |
| Jun 25, 2026 | 775.00 | 783.00 | 729.00 | 729.00 | 729.00 | -5.94% | 66,142 |
| Jun 24, 2026 | 717.00 | 820.00 | 712.00 | 775.00 | 775.00 | 8.24% | 114,633 |
| Jun 23, 2026 | 780.00 | 831.00 | 716.00 | 716.00 | 716.00 | -7.73% | 103,267 |
| Jun 22, 2026 | 800.00 | 852.00 | 755.00 | 776.00 | 776.00 | -3.00% | 184,709 |
| Jun 19, 2026 | 803.00 | 816.00 | 764.00 | 800.00 | 800.00 | -0.50% | 124,931 |
| Jun 18, 2026 | 814.00 | 828.00 | 785.00 | 804.00 | 804.00 | -2.07% | 100,320 |
| Jun 17, 2026 | 834.00 | 852.00 | 807.00 | 821.00 | 821.00 | -1.56% | 23,343 |
| Jun 16, 2026 | 814.00 | 849.00 | 809.00 | 834.00 | 834.00 | 2.58% | 32,849 |
| Jun 15, 2026 | 838.00 | 875.00 | 811.00 | 813.00 | 813.00 | -2.87% | 44,235 |
| Jun 12, 2026 | 814.00 | 860.00 | 814.00 | 837.00 | 837.00 | 3.98% | 40,239 |
| Jun 11, 2026 | 794.00 | 848.00 | 759.00 | 805.00 | 805.00 | 0.88% | 69,172 |
| Jun 10, 2026 | 775.00 | 876.00 | 775.00 | 798.00 | 798.00 | -0.87% | 118,074 |
| Jun 9, 2026 | 773.00 | 835.00 | 773.00 | 805.00 | 805.00 | 4.14% | 100,014 |
| Jun 8, 2026 | 810.00 | 820.00 | 754.00 | 773.00 | 773.00 | -5.62% | 101,190 |
| Jun 5, 2026 | 840.00 | 859.00 | 790.00 | 819.00 | 819.00 | -2.50% | 125,138 |
| Jun 4, 2026 | 920.00 | 927.00 | 840.00 | 840.00 | 840.00 | -8.60% | 206,542 |
| Jun 2, 2026 | 902.00 | 960.00 | 850.00 | 919.00 | 919.00 | -2.85% | 232,410 |
| Jun 1, 2026 | 1,020.00 | 1,020.00 | 941.00 | 946.00 | 946.00 | -7.25% | 242,524 |
| May 29, 2026 | 983.00 | 1,037.00 | 983.00 | 1,020.00 | 1,020.00 | 3.98% | 178,315 |
| May 28, 2026 | 1,049.00 | 1,049.00 | 962.00 | 981.00 | 981.00 | -4.48% | 184,947 |
| May 27, 2026 | 1,009.00 | 1,050.00 | 993.00 | 1,027.00 | 1,027.00 | 1.68% | 207,561 |
| May 26, 2026 | 1,050.00 | 1,050.00 | 992.00 | 1,010.00 | 1,010.00 | -1.85% | 164,770 |
| May 22, 2026 | 1,011.00 | 1,097.00 | 1,005.00 | 1,029.00 | 1,029.00 | 1.78% | 245,678 |
| May 21, 2026 | 1,019.00 | 1,047.00 | 979.00 | 1,011.00 | 1,011.00 | -1.75% | 369,442 |
| May 20, 2026 | 1,048.00 | 1,057.00 | 966.00 | 1,029.00 | 1,029.00 | -2.65% | 217,547 |
| May 19, 2026 | 1,110.00 | 1,127.00 | 959.00 | 1,057.00 | 1,057.00 | -4.69% | 893,484 |
| May 18, 2026 | 1,039.00 | 1,114.00 | 1,000.00 | 1,109.00 | 1,109.00 | 6.74% | 408,850 |
| May 15, 2026 | 1,058.00 | 1,073.00 | 1,036.00 | 1,039.00 | 1,039.00 | -1.80% | 325,457 |
| May 14, 2026 | 1,050.00 | 1,062.00 | 1,044.00 | 1,058.00 | 1,058.00 | 0.76% | 201,622 |
| May 13, 2026 | 1,077.00 | 1,077.00 | 1,033.00 | 1,050.00 | 1,050.00 | -0.28% | 240,224 |
| May 12, 2026 | 1,094.00 | 1,130.00 | 1,050.00 | 1,053.00 | 1,053.00 | -2.23% | 423,461 |
| May 11, 2026 | 1,074.00 | 1,094.00 | 1,039.00 | 1,077.00 | 1,077.00 | 0.28% | 387,906 |
| May 8, 2026 | 1,065.00 | 1,086.00 | 1,025.00 | 1,074.00 | 1,074.00 | 0.56% | 336,153 |
| May 7, 2026 | 1,102.00 | 1,108.00 | 1,050.00 | 1,068.00 | 1,068.00 | -3.09% | 444,165 |
| May 6, 2026 | 1,144.00 | 1,157.00 | 1,077.00 | 1,102.00 | 1,102.00 | -3.25% | 539,658 |
| May 4, 2026 | 1,169.00 | 1,207.00 | 1,130.00 | 1,139.00 | 1,139.00 | -2.32% | 340,604 |
| Apr 30, 2026 | 1,147.00 | 1,313.00 | 1,112.00 | 1,166.00 | 1,166.00 | 1.48% | 1,258,972 |
| Apr 29, 2026 | 1,179.00 | 1,218.00 | 1,136.00 | 1,149.00 | 1,149.00 | -3.69% | 494,250 |
| Apr 28, 2026 | 1,258.00 | 1,276.00 | 1,174.00 | 1,193.00 | 1,193.00 | -4.41% | 753,991 |
| Apr 27, 2026 | 1,226.00 | 1,391.00 | 1,190.00 | 1,248.00 | 1,248.00 | 1.88% | 2,453,078 |
| Apr 24, 2026 | 1,310.00 | 1,470.00 | 1,211.00 | 1,225.00 | 1,225.00 | -5.77% | 3,703,036 |
| Apr 23, 2026 | 1,587.00 | 1,592.00 | 1,281.00 | 1,300.00 | 1,300.00 | -22.89% | 7,286,397 |
| Apr 22, 2026 | 1,525.00 | 1,686.00 | 1,525.00 | 1,686.00 | 1,686.00 | 29.99% | 2,773,832 |
| Apr 21, 2026 | 1,025.00 | 1,297.00 | 1,020.00 | 1,297.00 | 1,297.00 | 29.96% | 4,066,964 |
| Apr 20, 2026 | 963.00 | 999.00 | 957.00 | 998.00 | 998.00 | 2.67% | 164,098 |
| Apr 17, 2026 | 1,002.00 | 1,038.00 | 960.00 | 972.00 | 972.00 | -2.99% | 236,561 |
| Apr 16, 2026 | 1,013.00 | 1,019.00 | 995.00 | 1,002.00 | 1,002.00 | -0.60% | 177,912 |