Joong Ang Enervis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 22,150.00 | 22,350.00 | 20,700.00 | 21,200.00 | 20,313.14 | 192,578 |
| 2024-04-26 | 22,650.00 | 23,000.00 | 22,400.00 | 22,850.00 | 21,894.12 | 174,327 |
| 2024-04-25 | 22,700.00 | 23,450.00 | 22,200.00 | 22,650.00 | 21,702.49 | 369,347 |
| 2024-04-24 | 22,500.00 | 23,450.00 | 22,350.00 | 22,950.00 | 21,989.94 | 209,284 |
| 2024-04-23 | 21,950.00 | 24,800.00 | 21,750.00 | 22,650.00 | 21,702.49 | 823,369 |
| 2024-04-22 | 23,400.00 | 23,900.00 | 22,000.00 | 22,350.00 | 21,415.04 | 520,776 |
| 2024-04-19 | 22,500.00 | 28,400.00 | 22,150.00 | 25,500.00 | 24,433.26 | 3,206,563 |
| 2024-04-18 | 21,750.00 | 23,000.00 | 21,400.00 | 22,500.00 | 21,558.76 | 250,020 |
| 2024-04-17 | 23,050.00 | 24,650.00 | 22,200.00 | 23,300.00 | 22,325.29 | 453,160 |
| 2024-04-16 | 26,050.00 | 27,000.00 | 23,600.00 | 24,400.00 | 23,379.28 | 876,780 |
| 2024-04-15 | 27,500.00 | 30,700.00 | 25,300.00 | 25,450.00 | 24,385.35 | 3,614,582 |
| 2024-04-12 | 22,850.00 | 27,100.00 | 22,500.00 | 26,150.00 | 25,056.07 | 4,048,412 |
| 2024-04-11 | 23,850.00 | 26,950.00 | 23,100.00 | 24,000.00 | 22,996.01 | 1,852,631 |
| 2024-04-09 | 23,600.00 | 24,350.00 | 22,450.00 | 23,350.00 | 22,373.20 | 855,748 |
| 2024-04-08 | 24,000.00 | 25,250.00 | 23,000.00 | 23,600.00 | 22,612.74 | 1,708,583 |
| 2024-04-05 | 19,410.00 | 23,600.00 | 19,410.00 | 23,600.00 | 22,612.74 | 4,256,956 |
| 2024-04-04 | 18,220.00 | 18,590.00 | 18,000.00 | 18,180.00 | 17,419.48 | 83,446 |
| 2024-04-03 | 19,600.00 | 20,350.00 | 18,220.00 | 18,600.00 | 17,821.91 | 485,390 |
| 2024-04-02 | 18,000.00 | 20,450.00 | 17,650.00 | 19,660.00 | 18,837.57 | 1,257,005 |
| 2024-04-01 | 17,510.00 | 17,650.00 | 17,420.00 | 17,620.00 | 16,882.91 | 10,708 |
| 2024-03-29 | 17,670.00 | 17,780.00 | 17,420.00 | 17,490.00 | 16,758.34 | 12,701 |
| 2024-03-28 | 17,490.00 | 17,530.00 | 17,360.00 | 17,490.00 | 16,758.34 | 11,529 |
| 2024-03-27 | 17,740.00 | 17,740.00 | 17,490.00 | 17,490.00 | 16,758.34 | 11,635 |
| 2024-03-26 | 17,760.00 | 17,820.00 | 17,570.00 | 17,740.00 | 16,997.89 | 13,541 |
| 2024-03-25 | 17,650.00 | 17,900.00 | 17,390.00 | 17,640.00 | 16,902.07 | 17,115 |
| 2024-03-22 | 17,430.00 | 17,570.00 | 17,390.00 | 17,460.00 | 16,729.60 | 10,301 |
| 2024-03-21 | 17,550.00 | 17,680.00 | 17,530.00 | 17,590.00 | 16,854.16 | 9,460 |
| 2024-03-20 | 17,610.00 | 18,020.00 | 17,600.00 | 17,690.00 | 16,949.98 | 21,975 |
| 2024-03-19 | 17,740.00 | 17,820.00 | 17,450.00 | 17,530.00 | 16,796.67 | 21,352 |
| 2024-03-18 | 17,420.00 | 17,700.00 | 17,360.00 | 17,520.00 | 16,787.09 | 10,331 |
| 2024-03-15 | 17,810.00 | 17,970.00 | 17,520.00 | 17,560.00 | 16,825.42 | 22,256 |
| 2024-03-14 | 17,790.00 | 18,010.00 | 17,400.00 | 17,520.00 | 16,787.09 | 39,693 |
| 2024-03-13 | 17,140.00 | 17,360.00 | 17,100.00 | 17,250.00 | 16,528.38 | 9,448 |
| 2024-03-12 | 17,160.00 | 17,160.00 | 16,950.00 | 17,140.00 | 16,422.98 | 12,264 |
| 2024-03-11 | 17,030.00 | 17,200.00 | 17,030.00 | 17,150.00 | 16,432.57 | 6,665 |
| 2024-03-08 | 17,380.00 | 17,380.00 | 17,030.00 | 17,110.00 | 16,394.24 | 9,875 |
| 2024-03-07 | 17,590.00 | 17,590.00 | 17,140.00 | 17,140.00 | 16,422.98 | 24,663 |
| 2024-03-06 | 17,770.00 | 17,770.00 | 17,410.00 | 17,450.00 | 16,720.02 | 20,091 |
| 2024-03-05 | 17,890.00 | 17,910.00 | 17,640.00 | 17,770.00 | 17,026.63 | 13,844 |
| 2024-03-04 | 17,750.00 | 18,290.00 | 17,750.00 | 17,970.00 | 17,218.26 | 22,515 |
| 2024-02-29 | 17,610.00 | 17,870.00 | 17,610.00 | 17,700.00 | 16,959.56 | 8,007 |
| 2024-02-28 | 17,720.00 | 17,970.00 | 17,660.00 | 17,720.00 | 16,978.72 | 17,342 |
| 2024-02-27 | 17,830.00 | 18,090.00 | 17,520.00 | 17,710.00 | 16,969.14 | 34,192 |
| 2024-02-26 | 18,000.00 | 18,100.00 | 17,750.00 | 17,830.00 | 17,084.12 | 23,782 |
| 2024-02-23 | 18,230.00 | 18,350.00 | 18,040.00 | 18,080.00 | 17,323.66 | 33,193 |
| 2024-02-22 | 18,310.00 | 18,360.00 | 18,160.00 | 18,290.00 | 17,524.88 | 37,811 |
| 2024-02-21 | 18,410.00 | 18,490.00 | 18,230.00 | 18,230.00 | 17,467.39 | 34,916 |
| 2024-02-20 | 18,650.00 | 18,880.00 | 18,500.00 | 18,530.00 | 17,754.84 | 51,474 |
| 2024-02-19 | 18,500.00 | 18,650.00 | 18,250.00 | 18,520.00 | 17,745.26 | 30,250 |
| 2024-02-16 | 18,600.00 | 18,600.00 | 18,270.00 | 18,500.00 | 17,726.09 | 55,310 |
| 2024-02-15 | 18,200.00 | 18,350.00 | 18,080.00 | 18,240.00 | 17,476.97 | 46,336 |
| 2024-02-14 | 18,180.00 | 19,070.00 | 18,150.00 | 18,310.00 | 17,544.04 | 174,344 |
| 2024-02-13 | 18,050.00 | 18,270.00 | 18,030.00 | 18,110.00 | 17,352.41 | 36,643 |
| 2024-02-08 | 18,090.00 | 18,120.00 | 17,930.00 | 18,000.00 | 17,247.01 | 28,860 |
| 2024-02-07 | 18,180.00 | 18,200.00 | 18,000.00 | 18,000.00 | 17,247.01 | 49,340 |
| 2024-02-06 | 18,610.00 | 18,860.00 | 18,120.00 | 18,140.00 | 17,381.15 | 51,373 |
| 2024-02-05 | 18,550.00 | 19,200.00 | 18,550.00 | 18,740.00 | 17,956.05 | 112,599 |
| 2024-02-02 | 18,100.00 | 18,740.00 | 18,070.00 | 18,530.00 | 17,754.84 | 46,122 |
| 2024-02-01 | 17,900.00 | 18,700.00 | 17,870.00 | 18,420.00 | 17,649.44 | 58,714 |
| 2024-01-31 | 18,600.00 | 18,830.00 | 18,200.00 | 18,260.00 | 17,496.13 | 76,382 |
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.