Zungwon En-Sys Inc. (KOSDAQ:045510)
South Korea · Delayed Price · Currency is KRW 1,095.00
+63.00 (6.10%)
Aug 11, 2026, 11:58 AM KST
Zungwon En-Sys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 707.00 | 899.00 | 707.00 | 725.00 | 725.00 | 0.42% | 190,414 |
| Jul 7, 2026 | 714.00 | 750.00 | 707.00 | 722.00 | 722.00 | 0.42% | 19,283 |
| Jul 6, 2026 | 846.00 | 846.00 | 716.00 | 719.00 | 719.00 | -2.84% | 21,019 |
| Jul 3, 2026 | 720.00 | 746.00 | 664.00 | 740.00 | 740.00 | 2.78% | 44,874 |
| Jul 2, 2026 | 717.00 | 751.00 | 710.00 | 720.00 | 720.00 | 0.42% | 23,612 |
| Jul 1, 2026 | 718.00 | 756.00 | 687.00 | 717.00 | 717.00 | - | 107,555 |
| 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 |