Zungwon En-Sys Inc. (KOSDAQ:045510)
South Korea · Delayed Price · Currency is KRW 1,132.00
+46.00 (4.24%)
Sep 18, 2026, 3:30 PM KST
Zungwon En-Sys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1,142.00 | 1,172.00 | 1,082.00 | 1,171.00 | 1,171.00 | 5.88% | 154,923 |
| Aug 13, 2026 | 1,060.00 | 1,199.00 | 1,025.00 | 1,106.00 | 1,106.00 | 4.34% | 571,202 |
| Aug 12, 2026 | 1,198.00 | 1,198.00 | 1,055.00 | 1,060.00 | 1,060.00 | -6.53% | 169,147 |
| Aug 11, 2026 | 1,031.00 | 1,134.00 | 1,021.00 | 1,134.00 | 1,134.00 | 9.88% | 182,684 |
| Aug 10, 2026 | 1,013.00 | 1,034.00 | 990.00 | 1,032.00 | 1,032.00 | 1.88% | 126,096 |
| Aug 7, 2026 | 1,011.00 | 1,024.00 | 990.00 | 1,013.00 | 1,013.00 | -0.69% | 39,650 |
| Aug 6, 2026 | 1,007.00 | 1,030.00 | 986.00 | 1,020.00 | 1,020.00 | 1.29% | 87,389 |
| Aug 5, 2026 | 1,011.00 | 1,017.00 | 990.00 | 1,007.00 | 1,007.00 | -0.40% | 66,755 |
| Aug 4, 2026 | 960.00 | 1,011.00 | 960.00 | 1,011.00 | 1,011.00 | 5.31% | 112,939 |
| Aug 3, 2026 | 979.00 | 979.00 | 899.00 | 960.00 | 960.00 | 1.69% | 87,705 |
| Jul 31, 2026 | 916.00 | 949.00 | 865.00 | 944.00 | 944.00 | 4.42% | 177,758 |
| Jul 30, 2026 | 946.00 | 947.00 | 853.00 | 904.00 | 904.00 | -4.44% | 103,353 |
| Jul 29, 2026 | 983.00 | 1,013.00 | 879.00 | 946.00 | 946.00 | -6.80% | 265,127 |
| Jul 28, 2026 | 1,037.00 | 1,089.00 | 950.00 | 1,015.00 | 1,015.00 | -2.12% | 411,156 |
| Jul 27, 2026 | 966.00 | 1,045.00 | 936.00 | 1,037.00 | 1,037.00 | 8.93% | 434,650 |
| Jul 24, 2026 | 970.00 | 1,050.00 | 909.00 | 952.00 | 952.00 | 1.17% | 238,636 |
| Jul 23, 2026 | 865.00 | 1,055.00 | 845.00 | 941.00 | 941.00 | 8.79% | 668,381 |
| Jul 22, 2026 | 860.00 | 879.00 | 824.00 | 865.00 | 865.00 | -1.48% | 216,217 |
| Jul 21, 2026 | 793.00 | 1,008.00 | 790.00 | 878.00 | 878.00 | 10.72% | 1,170,753 |
| Jul 20, 2026 | 760.00 | 806.00 | 748.00 | 793.00 | 793.00 | 4.20% | 40,267 |
| Jul 16, 2026 | 770.00 | 840.00 | 755.00 | 761.00 | 761.00 | -1.30% | 53,150 |
| Jul 15, 2026 | 721.00 | 806.00 | 720.00 | 771.00 | 771.00 | 7.08% | 66,256 |
| Jul 14, 2026 | 754.00 | 757.00 | 720.00 | 720.00 | 720.00 | -4.51% | 27,659 |
| Jul 13, 2026 | 804.00 | 837.00 | 750.00 | 754.00 | 754.00 | 0.53% | 56,543 |
| Jul 10, 2026 | 750.00 | 798.00 | 707.00 | 750.00 | 750.00 | 3.59% | 85,466 |
| Jul 9, 2026 | 725.00 | 754.00 | 711.00 | 724.00 | 724.00 | -0.14% | 29,011 |