Zungwon En-Sys Inc. (KOSDAQ:045510)
South Korea
· Delayed Price · Currency is KRW 920.00
-18.00 (-1.92%)
At close: Dec 5, 2025
Zungwon En-Sys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 938.00 | 1,031.00 | 900.00 | 920.00 | 920.00 | -1.92% | 288,334 |
| Dec 4, 2025 | 943.00 | 946.00 | 936.00 | 938.00 | 938.00 | -0.53% | 13,107 |
| Dec 3, 2025 | 949.00 | 958.00 | 917.00 | 943.00 | 943.00 | -0.63% | 121,134 |
| Dec 2, 2025 | 957.00 | 966.00 | 941.00 | 949.00 | 949.00 | -0.63% | 18,629 |
| Dec 1, 2025 | 952.00 | 955.00 | 946.00 | 955.00 | 955.00 | 0.32% | 22,191 |
| Nov 28, 2025 | 964.00 | 973.00 | 952.00 | 952.00 | 952.00 | -1.24% | 15,120 |
| Nov 27, 2025 | 963.00 | 965.00 | 946.00 | 964.00 | 964.00 | -0.10% | 14,615 |
| Nov 26, 2025 | 959.00 | 972.00 | 953.00 | 965.00 | 965.00 | 0.84% | 25,288 |
| Nov 25, 2025 | 947.00 | 971.00 | 939.00 | 957.00 | 957.00 | 1.06% | 27,733 |
| Nov 24, 2025 | 951.00 | 953.00 | 941.00 | 947.00 | 947.00 | -0.94% | 29,796 |
| Nov 21, 2025 | 945.00 | 956.00 | 941.00 | 956.00 | 956.00 | 0.63% | 19,127 |
| Nov 20, 2025 | 962.00 | 962.00 | 950.00 | 950.00 | 950.00 | -1.76% | 26,825 |
| Nov 19, 2025 | 983.00 | 983.00 | 932.00 | 967.00 | 967.00 | -2.13% | 14,121 |
| Nov 18, 2025 | 995.00 | 995.00 | 982.00 | 988.00 | 988.00 | -1.59% | 12,271 |
| Nov 17, 2025 | 1,008.00 | 1,008.00 | 996.00 | 1,004.00 | 1,004.00 | -1.38% | 73,184 |
| Nov 14, 2025 | 1,025.00 | 1,028.00 | 1,009.00 | 1,018.00 | 1,018.00 | -0.68% | 16,305 |
| Nov 13, 2025 | 1,026.00 | 1,026.00 | 1,014.00 | 1,025.00 | 1,025.00 | 0.20% | 13,729 |
| Nov 12, 2025 | 1,037.00 | 1,040.00 | 1,011.00 | 1,023.00 | 1,023.00 | -1.35% | 115,805 |
| Nov 11, 2025 | 1,037.00 | 1,049.00 | 1,029.00 | 1,037.00 | 1,037.00 | - | 28,977 |
| Nov 10, 2025 | 1,040.00 | 1,042.00 | 1,030.00 | 1,037.00 | 1,037.00 | -0.29% | 41,936 |
| Nov 7, 2025 | 1,034.00 | 1,042.00 | 1,031.00 | 1,040.00 | 1,040.00 | -0.19% | 20,395 |
| Nov 6, 2025 | 1,026.00 | 1,042.00 | 1,026.00 | 1,042.00 | 1,042.00 | 0.39% | 18,448 |
| Nov 5, 2025 | 1,068.00 | 1,068.00 | 1,023.00 | 1,038.00 | 1,038.00 | 0.78% | 51,480 |
| Nov 4, 2025 | 1,070.00 | 1,070.00 | 1,020.00 | 1,030.00 | 1,030.00 | - | 94,227 |
| Nov 3, 2025 | 1,037.00 | 1,049.00 | 1,020.00 | 1,030.00 | 1,030.00 | -0.68% | 44,598 |
| Oct 31, 2025 | 1,026.00 | 1,045.00 | 1,013.00 | 1,037.00 | 1,037.00 | 1.07% | 43,722 |
| Oct 30, 2025 | 1,035.00 | 1,038.00 | 1,016.00 | 1,026.00 | 1,026.00 | -0.48% | 60,283 |
| Oct 29, 2025 | 1,025.00 | 1,040.00 | 1,020.00 | 1,031.00 | 1,031.00 | -2.27% | 51,396 |
| Oct 28, 2025 | 1,089.00 | 1,089.00 | 1,025.00 | 1,055.00 | 1,055.00 | -0.85% | 49,768 |
| Oct 27, 2025 | 1,030.00 | 1,079.00 | 1,014.00 | 1,064.00 | 1,064.00 | 3.30% | 52,160 |
| Oct 24, 2025 | 1,068.00 | 1,068.00 | 1,025.00 | 1,030.00 | 1,030.00 | -0.48% | 21,329 |
| Oct 23, 2025 | 1,053.00 | 1,053.00 | 1,025.00 | 1,035.00 | 1,035.00 | -3.18% | 36,651 |
| Oct 22, 2025 | 1,077.00 | 1,081.00 | 1,052.00 | 1,069.00 | 1,069.00 | -0.37% | 20,838 |
| Oct 21, 2025 | 1,083.00 | 1,088.00 | 1,069.00 | 1,073.00 | 1,073.00 | -0.37% | 42,742 |
| Oct 20, 2025 | 1,071.00 | 1,089.00 | 1,059.00 | 1,077.00 | 1,077.00 | 0.56% | 62,985 |
| Oct 17, 2025 | 1,047.00 | 1,071.00 | 1,028.00 | 1,071.00 | 1,071.00 | 2.49% | 57,177 |
| Oct 16, 2025 | 1,054.00 | 1,062.00 | 1,012.00 | 1,045.00 | 1,045.00 | -0.95% | 56,784 |
| Oct 15, 2025 | 1,011.00 | 1,064.00 | 1,011.00 | 1,055.00 | 1,055.00 | 3.03% | 60,915 |
| Oct 14, 2025 | 1,010.00 | 1,028.00 | 1,010.00 | 1,024.00 | 1,024.00 | 1.39% | 29,874 |
| Oct 13, 2025 | 1,033.00 | 1,033.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.69% | 18,494 |
| Oct 10, 2025 | 1,015.00 | 1,098.00 | 1,003.00 | 1,017.00 | 1,017.00 | - | 128,868 |
| Oct 2, 2025 | 1,006.00 | 1,018.00 | 1,006.00 | 1,017.00 | 1,017.00 | 1.09% | 9,790 |
| Oct 1, 2025 | 1,010.00 | 1,010.00 | 998.00 | 1,006.00 | 1,006.00 | -0.40% | 28,460 |
| Sep 30, 2025 | 1,025.00 | 1,030.00 | 999.00 | 1,010.00 | 1,010.00 | 0.30% | 46,159 |
| Sep 29, 2025 | 989.00 | 1,018.00 | 989.00 | 1,007.00 | 1,007.00 | 0.80% | 37,006 |
| Sep 26, 2025 | 1,028.00 | 1,028.00 | 975.00 | 999.00 | 999.00 | -2.82% | 25,752 |
| Sep 25, 2025 | 1,039.00 | 1,045.00 | 1,020.00 | 1,028.00 | 1,028.00 | -1.15% | 21,394 |
| Sep 24, 2025 | 1,050.00 | 1,052.00 | 1,025.00 | 1,040.00 | 1,040.00 | -0.95% | 55,351 |
| Sep 23, 2025 | 1,050.00 | 1,050.00 | 1,030.00 | 1,050.00 | 1,050.00 | 0.48% | 24,155 |
| Sep 22, 2025 | 1,050.00 | 1,060.00 | 1,030.00 | 1,045.00 | 1,045.00 | -0.57% | 85,856 |
| Sep 19, 2025 | 1,048.00 | 1,056.00 | 1,024.00 | 1,051.00 | 1,051.00 | 0.29% | 88,314 |
| Sep 18, 2025 | 1,040.00 | 1,050.00 | 1,002.00 | 1,048.00 | 1,048.00 | 0.77% | 80,802 |
| Sep 17, 2025 | 1,030.00 | 1,070.00 | 1,024.00 | 1,040.00 | 1,040.00 | 0.97% | 83,085 |
| Sep 16, 2025 | 1,010.00 | 1,035.00 | 994.00 | 1,030.00 | 1,030.00 | 1.98% | 51,027 |
| Sep 15, 2025 | 1,023.00 | 1,025.00 | 995.00 | 1,010.00 | 1,010.00 | -1.46% | 51,268 |
| Sep 12, 2025 | 1,099.00 | 1,099.00 | 992.00 | 1,025.00 | 1,025.00 | 3.33% | 305,545 |
| Sep 11, 2025 | 990.00 | 1,005.00 | 985.00 | 992.00 | 992.00 | 0.40% | 113,453 |
| Sep 10, 2025 | 992.00 | 992.00 | 980.00 | 988.00 | 988.00 | 0.10% | 39,883 |
| Sep 9, 2025 | 987.00 | 991.00 | 980.00 | 987.00 | 987.00 | - | 24,773 |
| Sep 8, 2025 | 966.00 | 992.00 | 953.00 | 987.00 | 987.00 | 3.57% | 57,218 |
| Sep 5, 2025 | 995.00 | 999.00 | 940.00 | 953.00 | 953.00 | -4.22% | 104,777 |
| Sep 4, 2025 | 1,002.00 | 1,007.00 | 985.00 | 995.00 | 995.00 | -0.70% | 103,160 |
| Sep 3, 2025 | 1,020.00 | 1,020.00 | 987.00 | 1,002.00 | 1,002.00 | - | 80,302 |
| Sep 2, 2025 | 1,031.00 | 1,031.00 | 986.00 | 1,002.00 | 1,002.00 | -2.34% | 105,694 |
| Sep 1, 2025 | 997.00 | 1,038.00 | 975.00 | 1,026.00 | 1,026.00 | 4.16% | 114,763 |
| Aug 29, 2025 | 970.00 | 992.00 | 957.00 | 985.00 | 985.00 | 1.34% | 78,586 |
| Aug 28, 2025 | 1,003.00 | 1,007.00 | 959.00 | 972.00 | 972.00 | -2.99% | 103,429 |
| Aug 27, 2025 | 1,013.00 | 1,022.00 | 983.00 | 1,002.00 | 1,002.00 | -1.18% | 68,668 |
| Aug 26, 2025 | 1,009.00 | 1,034.00 | 994.00 | 1,014.00 | 1,014.00 | 0.80% | 106,652 |
| Aug 25, 2025 | 1,005.00 | 1,022.00 | 992.00 | 1,006.00 | 1,006.00 | 0.10% | 158,317 |
| Aug 22, 2025 | 1,001.00 | 1,025.00 | 978.00 | 1,005.00 | 1,005.00 | 0.50% | 226,290 |
| Aug 21, 2025 | 1,021.00 | 1,057.00 | 977.00 | 1,000.00 | 1,000.00 | -3.01% | 367,257 |
| Aug 20, 2025 | 1,128.00 | 1,128.00 | 986.00 | 1,031.00 | 1,031.00 | -7.28% | 781,091 |
| Aug 19, 2025 | 1,300.00 | 1,365.00 | 1,064.00 | 1,112.00 | 1,112.00 | -9.08% | 4,330,909 |
| Aug 18, 2025 | 942.00 | 1,223.00 | 930.00 | 1,223.00 | 1,223.00 | 29.97% | 3,772,608 |
| Aug 14, 2025 | 944.00 | 958.00 | 935.00 | 941.00 | 941.00 | -0.32% | 65,060 |
| Aug 13, 2025 | 941.00 | 947.00 | 920.00 | 944.00 | 944.00 | -0.21% | 36,953 |
| Aug 12, 2025 | 949.00 | 949.00 | 930.00 | 946.00 | 946.00 | -0.32% | 11,430 |
| Aug 11, 2025 | 950.00 | 950.00 | 933.00 | 949.00 | 949.00 | 0.96% | 11,947 |
| Aug 8, 2025 | 945.00 | 950.00 | 930.00 | 940.00 | 940.00 | -0.53% | 16,482 |
| Aug 7, 2025 | 949.00 | 949.00 | 935.00 | 945.00 | 945.00 | -0.42% | 8,226 |
| Aug 6, 2025 | 936.00 | 950.00 | 928.00 | 949.00 | 949.00 | 0.85% | 27,417 |
| Aug 5, 2025 | 926.00 | 945.00 | 926.00 | 941.00 | 941.00 | 1.62% | 21,586 |
| Aug 4, 2025 | 925.00 | 948.00 | 919.00 | 926.00 | 926.00 | 0.11% | 12,615 |
| Aug 1, 2025 | 921.00 | 966.00 | 897.00 | 925.00 | 925.00 | 0.33% | 58,652 |
| Jul 31, 2025 | 940.00 | 954.00 | 912.00 | 922.00 | 922.00 | -0.86% | 41,994 |
| Jul 30, 2025 | 930.00 | 973.00 | 910.00 | 930.00 | 930.00 | 2.31% | 58,453 |
| Jul 29, 2025 | 957.00 | 957.00 | 909.00 | 909.00 | 909.00 | -4.21% | 49,975 |
| Jul 28, 2025 | 958.00 | 963.00 | 938.00 | 949.00 | 949.00 | -0.94% | 31,789 |
| Jul 25, 2025 | 966.00 | 966.00 | 947.00 | 958.00 | 958.00 | 0.42% | 31,468 |
| Jul 24, 2025 | 949.00 | 963.00 | 928.00 | 954.00 | 954.00 | 0.74% | 34,178 |
| Jul 23, 2025 | 930.00 | 953.00 | 930.00 | 947.00 | 947.00 | 0.96% | 27,660 |
| Jul 22, 2025 | 924.00 | 946.00 | 900.00 | 938.00 | 938.00 | 0.64% | 53,494 |
| Jul 21, 2025 | 947.00 | 947.00 | 928.00 | 932.00 | 932.00 | -0.96% | 26,864 |
| Jul 18, 2025 | 933.00 | 963.00 | 924.00 | 941.00 | 941.00 | 0.86% | 105,811 |
| Jul 17, 2025 | 940.00 | 950.00 | 908.00 | 933.00 | 933.00 | - | 61,349 |
| Jul 16, 2025 | 892.00 | 933.00 | 892.00 | 933.00 | 933.00 | 3.67% | 25,358 |
| Jul 15, 2025 | 914.00 | 925.00 | 900.00 | 900.00 | 900.00 | -1.10% | 35,853 |
| Jul 14, 2025 | 915.00 | 920.00 | 897.00 | 910.00 | 910.00 | - | 49,025 |
| Jul 11, 2025 | 920.00 | 923.00 | 888.00 | 910.00 | 910.00 | - | 69,044 |