Zungwon En-Sys Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 2,805.00 | 3,000.00 | 2,655.00 | 2,910.00 | 2,910.00 | 1,309,610 |
| 2021-11-22 | 3,080.00 | 3,125.00 | 2,775.00 | 2,840.00 | 2,840.00 | 1,253,975 |
| 2021-11-19 | 3,190.00 | 3,405.00 | 3,045.00 | 3,050.00 | 3,050.00 | 1,658,756 |
| 2021-11-18 | 3,245.00 | 3,350.00 | 3,140.00 | 3,195.00 | 3,195.00 | 795,432 |
| 2021-11-17 | 3,205.00 | 3,385.00 | 3,090.00 | 3,325.00 | 3,325.00 | 1,894,796 |
| 2021-11-16 | 3,150.00 | 3,335.00 | 3,040.00 | 3,260.00 | 3,260.00 | 1,435,291 |
| 2021-11-15 | 3,115.00 | 3,470.00 | 3,055.00 | 3,190.00 | 3,190.00 | 4,954,578 |
| 2021-11-12 | 3,075.00 | 3,135.00 | 2,980.00 | 3,120.00 | 3,120.00 | 630,173 |
| 2021-11-11 | 3,170.00 | 3,170.00 | 2,955.00 | 3,100.00 | 3,100.00 | 835,200 |
| 2021-11-10 | 3,290.00 | 3,375.00 | 3,145.00 | 3,225.00 | 3,225.00 | 1,408,298 |
| 2021-11-09 | 3,165.00 | 3,390.00 | 3,100.00 | 3,340.00 | 3,340.00 | 3,149,354 |
| 2021-11-08 | 2,985.00 | 3,380.00 | 2,900.00 | 3,165.00 | 3,165.00 | 5,930,929 |
| 2021-11-05 | 2,815.00 | 3,135.00 | 2,600.00 | 3,085.00 | 3,085.00 | 10,748,420 |
| 2021-11-04 | 2,770.00 | 2,915.00 | 2,730.00 | 2,840.00 | 2,840.00 | 2,182,904 |
| 2021-11-03 | 2,835.00 | 2,845.00 | 2,745.00 | 2,800.00 | 2,800.00 | 2,085,480 |
| 2021-11-02 | 2,495.00 | 2,990.00 | 2,465.00 | 2,990.00 | 2,990.00 | 6,684,742 |
| 2021-11-01 | 2,440.00 | 2,600.00 | 2,400.00 | 2,475.00 | 2,475.00 | 787,690 |
| 2021-10-29 | 2,465.00 | 2,520.00 | 2,415.00 | 2,450.00 | 2,450.00 | 546,949 |
| 2021-10-28 | 2,435.00 | 2,470.00 | 2,375.00 | 2,435.00 | 2,435.00 | 395,215 |
| 2021-10-27 | 2,360.00 | 2,515.00 | 2,340.00 | 2,470.00 | 2,470.00 | 656,575 |
| 2021-10-26 | 2,360.00 | 2,420.00 | 2,335.00 | 2,395.00 | 2,395.00 | 362,787 |
| 2021-10-25 | 2,290.00 | 2,725.00 | 2,290.00 | 2,375.00 | 2,375.00 | 5,129,002 |
| 2021-10-22 | 2,240.00 | 2,270.00 | 2,200.00 | 2,240.00 | 2,240.00 | 59,574 |
| 2021-10-21 | 2,275.00 | 2,300.00 | 2,225.00 | 2,255.00 | 2,255.00 | 62,966 |
| 2021-10-20 | 2,325.00 | 2,330.00 | 2,280.00 | 2,295.00 | 2,295.00 | 29,515 |
| 2021-10-19 | 2,295.00 | 2,345.00 | 2,280.00 | 2,315.00 | 2,315.00 | 63,622 |
| 2021-10-18 | 2,285.00 | 2,335.00 | 2,270.00 | 2,315.00 | 2,315.00 | 88,489 |
| 2021-10-15 | 2,265.00 | 2,320.00 | 2,220.00 | 2,280.00 | 2,280.00 | 94,179 |
| 2021-10-14 | 2,195.00 | 2,330.00 | 2,180.00 | 2,265.00 | 2,265.00 | 142,566 |
← NewerPage 21 of 21 · 1,229 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.