Zungwon En-Sys Inc. (KOSDAQ:045510)
South Korea · Delayed Price · Currency is KRW 1,029.00
+18.00 (1.78%)
May 22, 2026, 3:30 PM KST
Zungwon En-Sys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 300,823 |
| Apr 13, 2026 | 1,013.00 | 1,037.00 | 982.00 | 1,004.00 | 1,004.00 | -1.08% | 227,446 |
| Apr 10, 2026 | 986.00 | 1,047.00 | 969.00 | 1,015.00 | 1,015.00 | 3.26% | 524,562 |
| Apr 9, 2026 | 1,040.00 | 1,044.00 | 960.00 | 983.00 | 983.00 | -5.12% | 357,835 |
| Apr 8, 2026 | 1,028.00 | 1,088.00 | 997.00 | 1,036.00 | 1,036.00 | 1.47% | 388,094 |
| 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% | 328,984 |
| Apr 2, 2026 | 1,067.00 | 1,160.00 | 961.00 | 1,016.00 | 1,016.00 | -4.42% | 1,294,551 |
| Apr 1, 2026 | 1,020.00 | 1,140.00 | 1,010.00 | 1,063.00 | 1,063.00 | 6.09% | 1,732,534 |
| Mar 31, 2026 | 1,152.00 | 1,195.00 | 1,000.00 | 1,002.00 | 1,002.00 | -13.02% | 1,668,229 |
| Mar 30, 2026 | 1,140.00 | 1,385.00 | 1,072.00 | 1,152.00 | 1,152.00 | 0.61% | 7,524,979 |
| Mar 27, 2026 | 1,065.00 | 1,320.00 | 981.00 | 1,145.00 | 1,145.00 | 7.41% | 9,484,535 |
| Mar 26, 2026 | 1,024.00 | 1,182.00 | 975.00 | 1,066.00 | 1,066.00 | 4.10% | 6,920,048 |
| Mar 25, 2026 | 1,016.00 | 1,280.00 | 900.00 | 1,024.00 | 1,024.00 | 3.85% | 8,458,059 |
| Mar 24, 2026 | 1,060.00 | 1,279.00 | 950.00 | 986.00 | 986.00 | -2.57% | 15,339,000 |
| 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% | 24,093 |
| Mar 19, 2026 | 767.00 | 767.00 | 755.00 | 767.00 | 767.00 | - | 23,629 |
| Mar 18, 2026 | 773.00 | 774.00 | 755.00 | 767.00 | 767.00 | -0.90% | 50,812 |
| Mar 17, 2026 | 743.00 | 777.00 | 736.00 | 774.00 | 774.00 | 4.17% | 89,748 |
| 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% | 13,994 |
| 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 |