Zungwon En-Sys Inc. (KOSDAQ:045510)
South Korea · Delayed Price · Currency is KRW 1,225.00
-75.00 (-5.77%)
Apr 24, 2026, 3:30 PM KST
Zungwon En-Sys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,310.00 | 1,470.00 | 1,211.00 | 1,225.00 | 1,225.00 | -5.77% | 3,700,146 |
| Apr 23, 2026 | 1,587.00 | 1,592.00 | 1,281.00 | 1,300.00 | 1,300.00 | -22.89% | 7,248,933 |
| Apr 22, 2026 | 1,525.00 | 1,686.00 | 1,525.00 | 1,686.00 | 1,686.00 | 29.99% | 2,770,578 |
| 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% | 162,186 |
| Apr 17, 2026 | 1,002.00 | 1,038.00 | 960.00 | 972.00 | 972.00 | -2.99% | 236,226 |
| Apr 16, 2026 | 1,013.00 | 1,019.00 | 995.00 | 1,002.00 | 1,002.00 | -0.60% | 177,896 |
| Apr 15, 2026 | 1,064.00 | 1,064.00 | 958.00 | 1,008.00 | 1,008.00 | -1.66% | 293,435 |
| Apr 14, 2026 | 1,025.00 | 1,081.00 | 1,014.00 | 1,025.00 | 1,025.00 | 2.09% | 300,089 |
| Apr 13, 2026 | 1,013.00 | 1,037.00 | 982.00 | 1,004.00 | 1,004.00 | -1.08% | 225,408 |
| Apr 10, 2026 | 986.00 | 1,047.00 | 969.00 | 1,015.00 | 1,015.00 | 3.26% | 524,064 |
| Apr 9, 2026 | 1,040.00 | 1,044.00 | 960.00 | 983.00 | 983.00 | -5.12% | 356,260 |
| Apr 8, 2026 | 1,028.00 | 1,088.00 | 997.00 | 1,036.00 | 1,036.00 | 1.47% | 386,514 |
| Apr 7, 2026 | 1,070.00 | 1,098.00 | 1,010.00 | 1,021.00 | 1,021.00 | -3.13% | 308,400 |
| Apr 6, 2026 | 1,023.00 | 1,110.00 | 997.00 | 1,054.00 | 1,054.00 | 3.03% | 742,262 |
| Apr 3, 2026 | 1,018.00 | 1,064.00 | 1,000.00 | 1,023.00 | 1,023.00 | 0.69% | 327,939 |
| Apr 2, 2026 | 1,067.00 | 1,160.00 | 961.00 | 1,016.00 | 1,016.00 | -4.42% | 1,292,951 |
| Apr 1, 2026 | 1,020.00 | 1,140.00 | 1,010.00 | 1,063.00 | 1,063.00 | 6.09% | 1,727,312 |
| Mar 31, 2026 | 1,152.00 | 1,195.00 | 1,000.00 | 1,002.00 | 1,002.00 | -13.02% | 1,663,679 |
| Mar 30, 2026 | 1,140.00 | 1,385.00 | 1,072.00 | 1,152.00 | 1,152.00 | 0.61% | 7,508,108 |
| Mar 27, 2026 | 1,065.00 | 1,320.00 | 981.00 | 1,145.00 | 1,145.00 | 7.41% | 9,469,975 |
| Mar 26, 2026 | 1,024.00 | 1,182.00 | 975.00 | 1,066.00 | 1,066.00 | 4.10% | 6,914,025 |
| Mar 25, 2026 | 1,016.00 | 1,280.00 | 900.00 | 1,024.00 | 1,024.00 | 3.85% | 8,443,440 |
| Mar 24, 2026 | 1,060.00 | 1,279.00 | 950.00 | 986.00 | 986.00 | -2.57% | 15,299,556 |
| Mar 23, 2026 | 772.00 | 1,012.00 | 768.00 | 1,012.00 | 1,012.00 | 29.91% | 2,989,630 |
| Mar 20, 2026 | 765.00 | 780.00 | 758.00 | 779.00 | 779.00 | 1.56% | 24,082 |
| 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 |