Joong Ang Enervis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 18,950.00 | 19,060.00 | 18,780.00 | 19,000.00 | 18,205.18 | 7,456 |
| 2024-07-25 | 18,800.00 | 19,070.00 | 18,000.00 | 18,690.00 | 17,908.14 | 19,497 |
| 2024-07-24 | 19,020.00 | 19,320.00 | 18,920.00 | 19,080.00 | 18,281.83 | 8,402 |
| 2024-07-23 | 19,200.00 | 19,370.00 | 18,800.00 | 19,320.00 | 18,511.79 | 16,397 |
| 2024-07-22 | 19,650.00 | 19,950.00 | 19,180.00 | 19,200.00 | 18,396.81 | 32,282 |
| 2024-07-19 | 20,250.00 | 20,550.00 | 19,850.00 | 19,880.00 | 19,048.36 | 22,889 |
| 2024-07-18 | 20,750.00 | 21,150.00 | 20,250.00 | 20,250.00 | 19,402.88 | 37,817 |
| 2024-07-17 | 20,800.00 | 20,950.00 | 20,500.00 | 20,600.00 | 19,738.24 | 13,682 |
| 2024-07-16 | 20,800.00 | 21,750.00 | 20,750.00 | 20,900.00 | 20,025.69 | 31,290 |
| 2024-07-15 | 20,950.00 | 21,100.00 | 20,500.00 | 21,000.00 | 20,121.51 | 8,138 |
| 2024-07-12 | 20,950.00 | 21,200.00 | 20,950.00 | 20,950.00 | 20,073.60 | 8,709 |
| 2024-07-11 | 21,200.00 | 21,350.00 | 21,000.00 | 21,100.00 | 20,217.33 | 11,633 |
| 2024-07-10 | 20,850.00 | 21,400.00 | 20,850.00 | 21,100.00 | 20,217.33 | 9,448 |
| 2024-07-09 | 21,200.00 | 21,300.00 | 20,900.00 | 21,050.00 | 20,169.42 | 10,643 |
| 2024-07-08 | 20,900.00 | 21,300.00 | 20,700.00 | 21,200.00 | 20,313.14 | 9,812 |
| 2024-07-05 | 20,950.00 | 21,700.00 | 20,900.00 | 21,050.00 | 20,169.42 | 25,425 |
| 2024-07-04 | 21,600.00 | 21,750.00 | 21,050.00 | 21,050.00 | 20,169.42 | 20,126 |
| 2024-07-03 | 21,900.00 | 21,900.00 | 21,300.00 | 21,600.00 | 20,696.41 | 30,895 |
| 2024-07-02 | 22,500.00 | 23,100.00 | 21,500.00 | 22,200.00 | 21,271.31 | 148,297 |
| 2024-07-01 | 22,450.00 | 22,450.00 | 21,800.00 | 22,050.00 | 21,127.59 | 44,823 |
| 2024-06-28 | 21,450.00 | 22,600.00 | 21,250.00 | 22,450.00 | 21,510.85 | 94,864 |
| 2024-06-27 | 20,900.00 | 21,350.00 | 20,400.00 | 21,250.00 | 20,361.05 | 21,304 |
| 2024-06-26 | 21,400.00 | 21,500.00 | 20,750.00 | 20,900.00 | 20,025.69 | 34,718 |
| 2024-06-25 | 20,800.00 | 21,850.00 | 20,750.00 | 21,600.00 | 20,696.41 | 118,944 |
| 2024-06-24 | 20,200.00 | 20,600.00 | 20,000.00 | 20,300.00 | 19,450.79 | 30,049 |
| 2024-06-21 | 20,650.00 | 21,250.00 | 20,400.00 | 20,500.00 | 19,642.43 | 49,034 |
| 2024-06-20 | 21,250.00 | 21,300.00 | 20,800.00 | 20,800.00 | 19,929.88 | 30,589 |
| 2024-06-19 | 20,700.00 | 21,450.00 | 20,450.00 | 20,950.00 | 20,073.60 | 64,992 |
| 2024-06-18 | 20,850.00 | 22,250.00 | 20,600.00 | 20,700.00 | 19,834.06 | 242,707 |
| 2024-06-17 | 21,200.00 | 21,400.00 | 20,500.00 | 20,650.00 | 19,786.15 | 35,702 |
| 2024-06-14 | 21,400.00 | 21,500.00 | 20,850.00 | 21,150.00 | 20,265.24 | 35,655 |
| 2024-06-13 | 21,050.00 | 21,600.00 | 20,800.00 | 21,500.00 | 20,600.59 | 58,013 |
| 2024-06-12 | 21,250.00 | 21,750.00 | 20,850.00 | 21,000.00 | 20,121.51 | 52,502 |
| 2024-06-11 | 21,500.00 | 22,150.00 | 21,200.00 | 21,250.00 | 20,361.05 | 79,550 |
| 2024-06-10 | 21,500.00 | 22,050.00 | 21,100.00 | 21,400.00 | 20,504.78 | 109,739 |
| 2024-06-07 | 22,350.00 | 24,550.00 | 21,100.00 | 21,600.00 | 20,696.41 | 691,270 |
| 2024-06-05 | 23,650.00 | 24,800.00 | 22,400.00 | 22,850.00 | 21,894.12 | 511,627 |
| 2024-06-04 | 24,150.00 | 31,100.00 | 23,250.00 | 24,050.00 | 23,043.92 | 3,611,139 |
| 2024-06-03 | 19,120.00 | 24,800.00 | 19,120.00 | 24,750.00 | 23,714.64 | 2,206,936 |
| 2024-05-31 | 18,970.00 | 19,190.00 | 18,810.00 | 19,110.00 | 18,310.57 | 18,238 |
| 2024-05-30 | 19,490.00 | 19,740.00 | 19,030.00 | 19,030.00 | 18,233.92 | 27,943 |
| 2024-05-29 | 20,300.00 | 20,300.00 | 19,320.00 | 19,330.00 | 18,521.37 | 135,855 |
| 2024-05-28 | 19,350.00 | 19,380.00 | 19,150.00 | 19,320.00 | 18,511.79 | 19,015 |
| 2024-05-27 | 19,440.00 | 19,530.00 | 18,820.00 | 19,330.00 | 18,521.37 | 29,376 |
| 2024-05-24 | 19,330.00 | 19,600.00 | 19,310.00 | 19,370.00 | 18,559.70 | 11,239 |
| 2024-05-23 | 19,410.00 | 20,000.00 | 19,180.00 | 19,520.00 | 18,703.42 | 25,059 |
| 2024-05-22 | 20,100.00 | 20,250.00 | 19,440.00 | 19,440.00 | 18,626.77 | 38,254 |
| 2024-05-21 | 20,400.00 | 20,600.00 | 20,000.00 | 20,350.00 | 19,498.70 | 41,264 |
| 2024-05-20 | 20,150.00 | 21,550.00 | 20,100.00 | 20,800.00 | 19,929.88 | 294,277 |
| 2024-05-17 | 20,300.00 | 20,900.00 | 19,940.00 | 19,940.00 | 19,105.85 | 39,872 |
| 2024-05-16 | 20,400.00 | 20,600.00 | 20,050.00 | 20,300.00 | 19,450.79 | 39,520 |
| 2024-05-14 | 21,400.00 | 21,550.00 | 20,600.00 | 20,700.00 | 19,834.06 | 57,126 |
| 2024-05-13 | 20,300.00 | 21,950.00 | 19,900.00 | 21,450.00 | 20,552.69 | 138,865 |
| 2024-05-10 | 20,450.00 | 21,250.00 | 20,400.00 | 20,950.00 | 20,073.60 | 84,006 |
| 2024-05-09 | 20,550.00 | 20,850.00 | 20,300.00 | 20,550.00 | 19,690.33 | 53,925 |
| 2024-05-08 | 21,150.00 | 21,250.00 | 20,350.00 | 20,450.00 | 19,594.52 | 79,427 |
| 2024-05-07 | 21,150.00 | 22,000.00 | 21,000.00 | 21,550.00 | 20,648.50 | 152,138 |
| 2024-05-03 | 21,000.00 | 22,800.00 | 21,000.00 | 21,550.00 | 20,648.50 | 447,953 |
| 2024-05-02 | 20,350.00 | 21,100.00 | 20,200.00 | 20,700.00 | 19,834.06 | 62,359 |
| 2024-04-30 | 20,850.00 | 21,200.00 | 20,300.00 | 20,850.00 | 19,977.79 | 97,308 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 353.0000 KRW |
| 2024-12-27 | 320.0000 KRW |
| 2023-12-27 | 320.0000 KRW |
| 2022-12-28 | 320.0000 KRW |
| 2021-12-29 | 320.0000 KRW |
| 2020-12-29 | 480.0000 KRW |
| 2019-12-27 | 160.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.