Joong Ang Enervis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 18,540.00 | 18,860.00 | 18,240.00 | 18,540.00 | 17,764.42 | 96,198 |
| 2024-01-29 | 18,980.00 | 19,540.00 | 18,660.00 | 19,140.00 | 18,339.32 | 382,371 |
| 2024-01-26 | 18,240.00 | 18,700.00 | 17,890.00 | 18,230.00 | 17,467.39 | 76,245 |
| 2024-01-25 | 18,260.00 | 18,260.00 | 17,800.00 | 17,850.00 | 17,103.28 | 71,096 |
| 2024-01-24 | 18,900.00 | 19,700.00 | 18,190.00 | 18,370.00 | 17,601.53 | 110,906 |
| 2024-01-23 | 19,640.00 | 20,150.00 | 18,800.00 | 18,830.00 | 18,042.29 | 183,824 |
| 2024-01-22 | 19,000.00 | 19,970.00 | 18,520.00 | 19,450.00 | 18,636.35 | 322,097 |
| 2024-01-19 | 20,150.00 | 20,450.00 | 19,300.00 | 19,310.00 | 18,502.21 | 204,252 |
| 2024-01-18 | 20,750.00 | 21,400.00 | 19,860.00 | 20,500.00 | 19,642.43 | 548,406 |
| 2024-01-17 | 19,800.00 | 22,200.00 | 19,580.00 | 21,300.00 | 20,408.96 | 1,118,448 |
| 2024-01-16 | 20,150.00 | 22,700.00 | 19,350.00 | 20,400.00 | 19,546.61 | 1,621,201 |
| 2024-01-15 | 19,200.00 | 22,150.00 | 18,800.00 | 20,400.00 | 19,546.61 | 2,062,351 |
| 2024-01-12 | 19,250.00 | 19,720.00 | 18,480.00 | 19,090.00 | 18,291.41 | 1,073,417 |
| 2024-01-11 | 17,950.00 | 18,140.00 | 17,700.00 | 17,860.00 | 17,112.87 | 126,304 |
| 2024-01-10 | 18,450.00 | 19,300.00 | 18,130.00 | 18,190.00 | 17,429.06 | 493,379 |
| 2024-01-09 | 17,450.00 | 20,300.00 | 17,250.00 | 18,380.00 | 17,611.11 | 2,026,326 |
| 2024-01-08 | 18,240.00 | 18,250.00 | 17,700.00 | 17,740.00 | 16,997.89 | 144,688 |
| 2024-01-05 | 18,190.00 | 18,800.00 | 18,120.00 | 18,140.00 | 17,381.15 | 556,617 |
| 2024-01-04 | 18,590.00 | 21,600.00 | 18,450.00 | 20,800.00 | 19,929.88 | 4,088,770 |
| 2024-01-03 | 17,160.00 | 17,280.00 | 17,020.00 | 17,190.00 | 16,470.89 | 37,526 |
| 2024-01-02 | 17,470.00 | 17,540.00 | 17,210.00 | 17,330.00 | 16,605.04 | 38,632 |
| 2023-12-28 | 17,390.00 | 17,780.00 | 17,300.00 | 17,600.00 | 16,863.74 | 56,280 |
| 2023-12-27 | 17,350.00 | 17,490.00 | 17,140.00 | 17,410.00 | 16,681.69 | 37,254 |
| 2023-12-26 | 17,500.00 | 17,590.00 | 17,290.00 | 17,350.00 | 16,317.59 | 37,492 |
| 2023-12-22 | 17,390.00 | 17,520.00 | 17,110.00 | 17,510.00 | 16,468.07 | 60,482 |
| 2023-12-21 | 17,390.00 | 17,920.00 | 17,300.00 | 17,470.00 | 16,430.45 | 142,424 |
| 2023-12-20 | 17,670.00 | 17,670.00 | 17,320.00 | 17,430.00 | 16,392.83 | 50,510 |
| 2023-12-19 | 17,590.00 | 17,710.00 | 17,250.00 | 17,490.00 | 16,449.26 | 109,701 |
| 2023-12-18 | 17,150.00 | 17,230.00 | 17,030.00 | 17,210.00 | 16,185.92 | 33,033 |
| 2023-12-15 | 17,150.00 | 17,400.00 | 16,910.00 | 17,000.00 | 15,988.41 | 58,710 |
| 2023-12-14 | 17,000.00 | 17,090.00 | 16,870.00 | 16,900.00 | 15,894.36 | 16,023 |
| 2023-12-13 | 17,010.00 | 17,010.00 | 16,750.00 | 16,920.00 | 15,913.17 | 39,083 |
| 2023-12-12 | 17,120.00 | 17,340.00 | 17,030.00 | 17,130.00 | 16,110.68 | 27,832 |
| 2023-12-11 | 17,200.00 | 17,350.00 | 17,100.00 | 17,220.00 | 16,195.32 | 43,552 |
| 2023-12-08 | 17,010.00 | 17,140.00 | 16,910.00 | 17,140.00 | 16,120.08 | 37,440 |
| 2023-12-07 | 17,000.00 | 17,020.00 | 16,860.00 | 17,000.00 | 15,988.41 | 35,055 |
| 2023-12-06 | 17,120.00 | 17,200.00 | 17,010.00 | 17,190.00 | 16,167.11 | 38,412 |
| 2023-12-05 | 17,290.00 | 17,330.00 | 17,070.00 | 17,120.00 | 16,101.27 | 40,365 |
| 2023-12-04 | 17,170.00 | 17,340.00 | 17,090.00 | 17,330.00 | 16,298.78 | 37,550 |
| 2023-12-01 | 17,210.00 | 17,310.00 | 17,120.00 | 17,260.00 | 16,232.94 | 43,842 |
| 2023-11-30 | 17,700.00 | 17,700.00 | 17,210.00 | 17,500.00 | 16,458.66 | 64,984 |
| 2023-11-29 | 18,860.00 | 19,990.00 | 17,290.00 | 17,290.00 | 16,261.16 | 741,019 |
| 2023-11-28 | 17,300.00 | 17,300.00 | 16,970.00 | 17,150.00 | 16,129.49 | 46,291 |
| 2023-11-27 | 17,600.00 | 17,600.00 | 17,190.00 | 17,210.00 | 16,185.92 | 32,050 |
| 2023-11-24 | 17,480.00 | 17,660.00 | 17,220.00 | 17,660.00 | 16,609.14 | 40,556 |
| 2023-11-23 | 17,190.00 | 17,430.00 | 17,080.00 | 17,340.00 | 16,308.18 | 31,692 |
| 2023-11-22 | 17,370.00 | 17,370.00 | 17,020.00 | 17,280.00 | 16,251.75 | 40,655 |
| 2023-11-21 | 17,530.00 | 17,610.00 | 17,140.00 | 17,420.00 | 16,383.42 | 44,021 |
| 2023-11-20 | 17,210.00 | 17,480.00 | 17,160.00 | 17,400.00 | 16,364.61 | 71,301 |
| 2023-11-17 | 17,320.00 | 17,500.00 | 16,900.00 | 16,910.00 | 15,903.77 | 86,708 |
| 2023-11-16 | 17,860.00 | 18,000.00 | 17,580.00 | 17,700.00 | 16,646.76 | 63,627 |
| 2023-11-15 | 18,060.00 | 18,320.00 | 17,500.00 | 18,150.00 | 17,069.98 | 77,744 |
| 2023-11-14 | 18,430.00 | 18,430.00 | 17,800.00 | 18,180.00 | 17,098.20 | 82,428 |
| 2023-11-13 | 17,600.00 | 18,280.00 | 17,510.00 | 18,170.00 | 17,088.79 | 161,379 |
| 2023-11-10 | 17,840.00 | 18,010.00 | 17,300.00 | 17,640.00 | 16,590.33 | 76,972 |
| 2023-11-09 | 18,370.00 | 18,540.00 | 17,710.00 | 17,820.00 | 16,759.62 | 117,243 |
| 2023-11-08 | 19,090.00 | 19,600.00 | 18,520.00 | 18,840.00 | 17,718.92 | 188,227 |
| 2023-11-07 | 21,300.00 | 21,300.00 | 19,310.00 | 19,730.00 | 18,555.96 | 180,628 |
| 2023-11-06 | 21,500.00 | 21,700.00 | 20,400.00 | 21,300.00 | 20,032.54 | 231,337 |
| 2023-11-03 | 23,300.00 | 23,650.00 | 21,900.00 | 22,500.00 | 21,161.14 | 231,543 |
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.