ZUNGWON EN-SYS Inc 045510
KRX · South Korea · Technology Services
KRW 1,224.00+16.00 (+1.32%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,224.00 | +1.32% | KRW 1,210.00 | KRW 1,235.00 | KRW 1,208.00 | 29.91K |
| 2026-10-01 | KRW 1,208.00 | +0.17% | KRW 1,205.00 | KRW 1,230.00 | KRW 1,172.00 | 70.98K |
| 2026-09-30 | KRW 1,206.00 | -0.41% | KRW 1,197.00 | KRW 1,235.00 | KRW 1,153.00 | 105.84K |
| 2026-09-29 | KRW 1,211.00 | +11.92% | KRW 1,088.00 | KRW 1,259.00 | KRW 1,076.00 | 626.30K |
| 2026-09-28 | KRW 1,082.00 | -2.35% | KRW 1,119.00 | KRW 1,122.00 | KRW 1,041.00 | 53.68K |
| 2026-09-23 | KRW 1,108.00 | -1.16% | KRW 1,139.00 | KRW 1,139.00 | KRW 1,101.00 | 19.44K |
| 2026-09-22 | KRW 1,121.00 | +0.09% | KRW 1,128.00 | KRW 1,136.00 | KRW 1,116.00 | 14.17K |
| 2026-09-21 | KRW 1,120.00 | -1.06% | KRW 1,135.00 | KRW 1,149.00 | KRW 1,116.00 | 62.15K |
| 2026-09-18 | KRW 1,132.00 | +4.24% | KRW 1,097.00 | KRW 1,140.00 | KRW 1,086.00 | 53.44K |
| 2026-09-17 | KRW 1,086.00 | -1.90% | KRW 1,097.00 | KRW 1,145.00 | KRW 1,056.00 | 14.16K |
| 2026-09-16 | KRW 1,107.00 | -2.12% | KRW 1,105.00 | KRW 1,145.00 | KRW 1,105.00 | 18.49K |
| 2026-09-15 | KRW 1,131.00 | +2.91% | KRW 1,099.00 | KRW 1,146.00 | KRW 1,076.00 | 44.77K |
| 2026-09-14 | KRW 1,099.00 | -1.17% | KRW 1,112.00 | KRW 1,116.00 | KRW 1,050.00 | 49.68K |
| 2026-09-11 | KRW 1,112.00 | +0.72% | KRW 1,112.00 | KRW 1,159.00 | KRW 1,073.00 | 13.24K |
| 2026-09-10 | KRW 1,104.00 | -2.82% | KRW 1,145.00 | KRW 1,145.00 | KRW 1,104.00 | 28.86K |
| 2026-09-09 | KRW 1,136.00 | -0.09% | KRW 1,137.00 | KRW 1,157.00 | KRW 1,109.00 | 26.59K |
| 2026-09-08 | KRW 1,137.00 | +3.84% | KRW 1,127.00 | KRW 1,146.00 | KRW 1,101.00 | 49.90K |
| 2026-09-07 | KRW 1,095.00 | +0.18% | KRW 1,104.00 | KRW 1,107.00 | KRW 1,059.00 | 28.94K |
| 2026-09-04 | KRW 1,093.00 | +2.82% | KRW 1,113.00 | KRW 1,113.00 | KRW 1,050.00 | 53.84K |
| 2026-09-03 | KRW 1,063.00 | -4.23% | KRW 1,110.00 | KRW 1,132.00 | KRW 1,063.00 | 35.66K |
| 2026-09-02 | KRW 1,110.00 | -0.45% | KRW 1,101.00 | KRW 1,115.00 | KRW 1,051.00 | 44.74K |
| 2026-09-01 | KRW 1,115.00 | -1.85% | KRW 1,167.00 | KRW 1,167.00 | KRW 1,103.00 | 29.05K |
| 2026-08-31 | KRW 1,136.00 | +3.56% | KRW 1,101.00 | KRW 1,154.00 | KRW 1,090.00 | 42.72K |
| 2026-08-28 | KRW 1,097.00 | -1.08% | KRW 1,105.00 | KRW 1,120.00 | KRW 1,089.00 | 28.18K |
| 2026-08-27 | KRW 1,109.00 | -1.07% | KRW 1,124.00 | KRW 1,160.00 | KRW 1,100.00 | 79.72K |
| 2026-08-26 | KRW 1,121.00 | +2.94% | KRW 1,095.00 | KRW 1,129.00 | KRW 1,079.00 | 46.60K |
| 2026-08-25 | KRW 1,089.00 | +0.37% | KRW 1,085.00 | KRW 1,096.00 | KRW 1,050.00 | 58.24K |
| 2026-08-24 | KRW 1,085.00 | +0.65% | KRW 1,078.00 | KRW 1,107.00 | KRW 1,076.00 | 102.48K |
| 2026-08-21 | KRW 1,078.00 | -1.82% | KRW 1,103.00 | KRW 1,103.00 | KRW 1,039.00 | 52.54K |
| 2026-08-20 | KRW 1,098.00 | +1.48% | KRW 1,082.00 | KRW 1,117.00 | KRW 1,061.00 | 78.44K |
| 2026-08-19 | KRW 1,082.00 | -4.67% | KRW 1,074.00 | KRW 1,161.00 | KRW 1,053.00 | 94.12K |
| 2026-08-18 | KRW 1,135.00 | -3.07% | KRW 1,171.00 | KRW 1,188.00 | KRW 1,119.00 | 269.49K |
| 2026-08-14 | KRW 1,171.00 | +5.88% | KRW 1,142.00 | KRW 1,172.00 | KRW 1,082.00 | 154.92K |
| 2026-08-13 | KRW 1,106.00 | +4.34% | KRW 1,060.00 | KRW 1,199.00 | KRW 1,025.00 | 571.24K |
| 2026-08-12 | KRW 1,060.00 | -6.53% | KRW 1,198.00 | KRW 1,198.00 | KRW 1,055.00 | 169.15K |
| 2026-08-11 | KRW 1,134.00 | +9.88% | KRW 1,031.00 | KRW 1,134.00 | KRW 1,021.00 | 182.68K |
| 2026-08-10 | KRW 1,032.00 | +1.88% | KRW 1,013.00 | KRW 1,034.00 | KRW 990.00 | 126.10K |
| 2026-08-07 | KRW 1,013.00 | -0.69% | KRW 1,011.00 | KRW 1,024.00 | KRW 990.00 | 39.65K |
| 2026-08-06 | KRW 1,020.00 | +1.29% | KRW 1,007.00 | KRW 1,030.00 | KRW 986.00 | 87.39K |
| 2026-08-05 | KRW 1,007.00 | -0.40% | KRW 1,011.00 | KRW 1,017.00 | KRW 990.00 | 66.76K |
| 2026-08-04 | KRW 1,011.00 | +5.31% | KRW 960.00 | KRW 1,011.00 | KRW 960.00 | 112.94K |
| 2026-08-03 | KRW 960.00 | +1.69% | KRW 979.00 | KRW 979.00 | KRW 899.00 | 87.71K |
| 2026-07-31 | KRW 944.00 | +4.42% | KRW 916.00 | KRW 949.00 | KRW 865.00 | 177.79K |
| 2026-07-30 | KRW 904.00 | -4.44% | KRW 946.00 | KRW 947.00 | KRW 853.00 | 103.35K |
| 2026-07-29 | KRW 946.00 | -6.80% | KRW 983.00 | KRW 1,013.00 | KRW 879.00 | 265.13K |
| 2026-07-28 | KRW 1,015.00 | -2.12% | KRW 1,037.00 | KRW 1,089.00 | KRW 950.00 | 411.16K |
| 2026-07-27 | KRW 1,037.00 | +8.93% | KRW 966.00 | KRW 1,045.00 | KRW 936.00 | 434.65K |
| 2026-07-24 | KRW 952.00 | +1.17% | KRW 970.00 | KRW 1,050.00 | KRW 909.00 | 238.64K |
| 2026-07-23 | KRW 941.00 | +8.79% | KRW 865.00 | KRW 1,055.00 | KRW 845.00 | 668.38K |
| 2026-07-22 | KRW 865.00 | -1.48% | KRW 860.00 | KRW 879.00 | KRW 824.00 | 216.32K |
| 2026-07-21 | KRW 878.00 | +10.72% | KRW 793.00 | KRW 1,008.00 | KRW 790.00 | 1.17M |
| 2026-07-20 | KRW 793.00 | +4.20% | KRW 760.00 | KRW 806.00 | KRW 748.00 | 40.43K |
| 2026-07-16 | KRW 761.00 | -1.30% | KRW 770.00 | KRW 840.00 | KRW 755.00 | 53.15K |
| 2026-07-15 | KRW 771.00 | +7.08% | KRW 721.00 | KRW 806.00 | KRW 720.00 | 66.26K |
| 2026-07-14 | KRW 720.00 | -4.51% | KRW 754.00 | KRW 757.00 | KRW 720.00 | 46.67K |
| 2026-07-13 | KRW 754.00 | +0.53% | KRW 804.00 | KRW 837.00 | KRW 750.00 | 56.54K |
| 2026-07-10 | KRW 750.00 | +3.59% | KRW 750.00 | KRW 798.00 | KRW 707.00 | 85.47K |
| 2026-07-09 | KRW 724.00 | -0.14% | KRW 725.00 | KRW 754.00 | KRW 711.00 | 29.03K |
| 2026-07-08 | KRW 725.00 | +0.42% | KRW 707.00 | KRW 899.00 | KRW 707.00 | 190.41K |
| 2026-07-07 | KRW 722.00 | +0.42% | KRW 714.00 | KRW 750.00 | KRW 707.00 | 19.28K |
| 2026-07-06 | KRW 719.00 | -2.84% | KRW 846.00 | KRW 846.00 | KRW 716.00 | 21.02K |
| 2026-07-03 | KRW 740.00 | +2.78% | KRW 720.00 | KRW 746.00 | KRW 664.00 | 44.87K |
| 2026-07-02 | KRW 720.00 | +0.42% | KRW 717.00 | KRW 751.00 | KRW 710.00 | 23.62K |
| 2026-07-01 | KRW 717.00 | 0.00% | KRW 718.00 | KRW 756.00 | KRW 687.00 | 107.56K |
| 2026-06-30 | KRW 717.00 | +4.37% | KRW 750.00 | KRW 750.00 | KRW 690.00 | 100.90K |
| 2026-06-29 | KRW 687.00 | +1.78% | KRW 669.00 | KRW 709.00 | KRW 669.00 | 107.41K |
| 2026-06-26 | KRW 675.00 | -7.41% | KRW 729.00 | KRW 751.00 | KRW 675.00 | 84.89K |
| 2026-06-25 | KRW 729.00 | -1.22% | KRW 775.00 | KRW 783.00 | KRW 729.00 | 66.74K |
| 2026-06-24 | KRW 738.00 | +3.07% | KRW 717.00 | KRW 820.00 | KRW 712.00 | 114.63K |
| 2026-06-23 | KRW 716.00 | -7.73% | KRW 780.00 | KRW 831.00 | KRW 716.00 | 105.46K |
| 2026-06-22 | KRW 776.00 | -3.00% | KRW 800.00 | KRW 852.00 | KRW 755.00 | 187.66K |
| 2026-06-19 | KRW 800.00 | -0.50% | KRW 803.00 | KRW 816.00 | KRW 764.00 | 125.14K |
| 2026-06-18 | KRW 804.00 | -2.07% | KRW 814.00 | KRW 828.00 | KRW 785.00 | 100.36K |
| 2026-06-17 | KRW 821.00 | -1.56% | KRW 834.00 | KRW 852.00 | KRW 807.00 | 23.47K |
| 2026-06-16 | KRW 834.00 | +2.58% | KRW 814.00 | KRW 849.00 | KRW 809.00 | 32.85K |
| 2026-06-15 | KRW 813.00 | -2.87% | KRW 838.00 | KRW 875.00 | KRW 811.00 | 44.60K |
| 2026-06-12 | KRW 837.00 | +3.98% | KRW 814.00 | KRW 860.00 | KRW 814.00 | 40.29K |
| 2026-06-11 | KRW 805.00 | +0.88% | KRW 794.00 | KRW 848.00 | KRW 759.00 | 69.18K |
| 2026-06-10 | KRW 798.00 | -0.87% | KRW 775.00 | KRW 876.00 | KRW 775.00 | 118.07K |
| 2026-06-09 | KRW 805.00 | +4.14% | KRW 773.00 | KRW 835.00 | KRW 773.00 | 100.01K |
| 2026-06-08 | KRW 773.00 | -5.62% | KRW 810.00 | KRW 820.00 | KRW 754.00 | 101.21K |
| 2026-06-05 | KRW 819.00 | -2.50% | KRW 840.00 | KRW 859.00 | KRW 790.00 | 125.16K |
| 2026-06-04 | KRW 840.00 | -8.60% | KRW 920.00 | KRW 927.00 | KRW 840.00 | 206.54K |
| 2026-06-02 | KRW 919.00 | -2.85% | KRW 902.00 | KRW 960.00 | KRW 850.00 | 232.41K |
| 2026-06-01 | KRW 946.00 | -7.25% | KRW 1,020.00 | KRW 1,020.00 | KRW 941.00 | 242.52K |
| 2026-05-29 | KRW 1,020.00 | +3.98% | KRW 983.00 | KRW 1,037.00 | KRW 983.00 | 179.37K |
| 2026-05-28 | KRW 981.00 | -4.48% | KRW 1,049.00 | KRW 1,049.00 | KRW 962.00 | 184.95K |
| 2026-05-27 | KRW 1,027.00 | +1.68% | KRW 1,009.00 | KRW 1,050.00 | KRW 993.00 | 208.03K |
| 2026-05-26 | KRW 1,010.00 | -1.85% | KRW 1,050.00 | KRW 1,050.00 | KRW 992.00 | 164.77K |
| 2026-05-22 | KRW 1,029.00 | +1.78% | KRW 1,011.00 | KRW 1,097.00 | KRW 1,005.00 | 245.68K |