Joong Ang Enervis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 23,300.00 | 23,650.00 | 21,900.00 | 22,500.00 | 21,161.14 | 231,543 |
| 2023-11-02 | 22,300.00 | 23,600.00 | 21,900.00 | 23,100.00 | 21,725.43 | 218,668 |
| 2023-11-01 | 23,900.00 | 24,250.00 | 22,550.00 | 23,400.00 | 22,007.58 | 424,152 |
| 2023-10-31 | 23,850.00 | 24,800.00 | 23,200.00 | 23,850.00 | 22,430.80 | 633,342 |
| 2023-10-30 | 21,500.00 | 27,150.00 | 21,450.00 | 25,900.00 | 24,358.82 | 2,330,531 |
| 2023-10-27 | 20,400.00 | 21,800.00 | 19,980.00 | 20,950.00 | 19,703.37 | 386,000 |
| 2023-10-26 | 23,450.00 | 23,650.00 | 20,800.00 | 21,450.00 | 20,173.62 | 685,623 |
| 2023-10-25 | 22,200.00 | 23,300.00 | 22,050.00 | 22,600.00 | 21,255.18 | 426,907 |
| 2023-10-24 | 23,000.00 | 23,850.00 | 22,200.00 | 23,050.00 | 21,678.41 | 442,873 |
| 2023-10-23 | 26,300.00 | 26,950.00 | 24,300.00 | 24,550.00 | 23,089.15 | 525,475 |
| 2023-10-20 | 27,750.00 | 29,600.00 | 25,500.00 | 26,800.00 | 25,205.26 | 1,459,321 |
| 2023-10-19 | 31,000.00 | 31,950.00 | 26,700.00 | 26,700.00 | 25,111.21 | 3,727,848 |
| 2023-10-18 | 22,900.00 | 28,200.00 | 21,150.00 | 28,200.00 | 26,521.96 | 4,234,874 |
| 2023-10-17 | 23,000.00 | 24,050.00 | 21,200.00 | 21,700.00 | 20,408.74 | 717,587 |
| 2023-10-16 | 24,450.00 | 27,800.00 | 20,800.00 | 23,150.00 | 21,772.46 | 3,188,172 |
| 2023-10-13 | 20,300.00 | 24,400.00 | 19,330.00 | 22,250.00 | 20,926.01 | 2,490,751 |
| 2023-10-12 | 20,550.00 | 21,400.00 | 19,620.00 | 19,720.00 | 18,546.56 | 554,245 |
| 2023-10-11 | 19,180.00 | 23,000.00 | 18,830.00 | 21,350.00 | 20,079.57 | 2,515,076 |
| 2023-10-10 | 18,900.00 | 21,300.00 | 18,670.00 | 21,300.00 | 20,032.54 | 1,676,015 |
| 2023-10-06 | 16,110.00 | 16,470.00 | 16,110.00 | 16,410.00 | 15,433.52 | 17,791 |
| 2023-10-05 | 16,650.00 | 16,840.00 | 16,330.00 | 16,350.00 | 15,377.09 | 54,000 |
| 2023-10-04 | 17,700.00 | 18,100.00 | 17,200.00 | 17,200.00 | 16,176.51 | 27,584 |
| 2023-09-27 | 17,460.00 | 19,140.00 | 17,330.00 | 18,080.00 | 17,004.15 | 125,768 |
| 2023-09-26 | 18,080.00 | 18,170.00 | 17,260.00 | 17,480.00 | 16,439.85 | 33,961 |
| 2023-09-25 | 18,110.00 | 18,550.00 | 18,080.00 | 18,080.00 | 17,004.15 | 18,784 |
| 2023-09-22 | 18,050.00 | 18,530.00 | 18,040.00 | 18,270.00 | 17,182.84 | 38,500 |
| 2023-09-21 | 18,910.00 | 18,910.00 | 18,030.00 | 18,040.00 | 16,966.53 | 55,491 |
| 2023-09-20 | 19,590.00 | 19,590.00 | 18,900.00 | 18,910.00 | 17,784.76 | 57,242 |
| 2023-09-19 | 20,200.00 | 20,400.00 | 19,500.00 | 19,710.00 | 18,537.15 | 116,235 |
| 2023-09-18 | 19,600.00 | 20,200.00 | 19,310.00 | 19,800.00 | 18,621.80 | 124,565 |
| 2023-09-15 | 20,150.00 | 20,200.00 | 19,270.00 | 19,300.00 | 18,151.55 | 138,809 |
| 2023-09-14 | 19,500.00 | 19,580.00 | 18,850.00 | 19,290.00 | 18,142.15 | 66,361 |
| 2023-09-13 | 20,900.00 | 21,400.00 | 19,230.00 | 19,300.00 | 18,151.55 | 568,549 |
| 2023-09-12 | 19,000.00 | 20,900.00 | 18,810.00 | 20,100.00 | 18,903.95 | 995,395 |
| 2023-09-11 | 19,900.00 | 19,960.00 | 19,050.00 | 19,110.00 | 17,972.86 | 115,540 |
| 2023-09-08 | 19,550.00 | 19,950.00 | 19,000.00 | 19,740.00 | 18,565.37 | 151,351 |
| 2023-09-07 | 19,600.00 | 20,450.00 | 18,940.00 | 19,650.00 | 18,480.72 | 935,509 |
| 2023-09-06 | 20,200.00 | 20,900.00 | 18,510.00 | 18,650.00 | 17,540.23 | 573,530 |
| 2023-09-05 | 18,070.00 | 18,500.00 | 18,070.00 | 18,080.00 | 17,004.15 | 18,719 |
| 2023-09-04 | 17,800.00 | 18,800.00 | 17,800.00 | 18,230.00 | 17,145.22 | 55,240 |
| 2023-09-01 | 17,680.00 | 17,850.00 | 17,510.00 | 17,510.00 | 16,468.07 | 6,731 |
| 2023-08-31 | 17,810.00 | 17,860.00 | 17,490.00 | 17,540.00 | 16,496.28 | 11,166 |
| 2023-08-30 | 17,870.00 | 17,870.00 | 17,710.00 | 17,800.00 | 16,740.81 | 7,137 |
| 2023-08-29 | 17,820.00 | 18,080.00 | 17,780.00 | 17,800.00 | 16,740.81 | 5,636 |
| 2023-08-28 | 17,420.00 | 18,220.00 | 17,420.00 | 18,000.00 | 16,928.91 | 17,541 |
| 2023-08-25 | 17,510.00 | 17,690.00 | 17,380.00 | 17,410.00 | 16,374.02 | 8,377 |
| 2023-08-24 | 17,550.00 | 17,740.00 | 17,410.00 | 17,510.00 | 16,468.07 | 11,151 |
| 2023-08-23 | 17,660.00 | 17,730.00 | 17,580.00 | 17,650.00 | 16,599.74 | 6,696 |
| 2023-08-22 | 17,860.00 | 17,950.00 | 17,700.00 | 17,820.00 | 16,759.62 | 8,336 |
| 2023-08-21 | 17,710.00 | 18,180.00 | 17,710.00 | 17,860.00 | 16,797.24 | 7,732 |
| 2023-08-18 | 18,020.00 | 18,350.00 | 17,680.00 | 17,870.00 | 16,806.64 | 17,300 |
| 2023-08-17 | 17,900.00 | 18,050.00 | 17,350.00 | 17,810.00 | 16,750.21 | 21,399 |
| 2023-08-16 | 18,500.00 | 18,530.00 | 18,050.00 | 18,050.00 | 16,975.93 | 26,935 |
| 2023-08-14 | 18,670.00 | 19,290.00 | 18,670.00 | 18,880.00 | 17,756.54 | 51,604 |
| 2023-08-11 | 18,810.00 | 18,850.00 | 18,200.00 | 18,470.00 | 17,370.94 | 22,519 |
| 2023-08-10 | 19,480.00 | 19,500.00 | 18,810.00 | 18,810.00 | 17,690.71 | 88,847 |
| 2023-08-09 | 18,350.00 | 18,780.00 | 18,350.00 | 18,600.00 | 17,493.21 | 10,505 |
| 2023-08-08 | 18,700.00 | 18,770.00 | 18,250.00 | 18,340.00 | 17,248.68 | 19,276 |
| 2023-08-07 | 19,000.00 | 19,000.00 | 18,500.00 | 18,770.00 | 17,653.09 | 34,750 |
| 2023-08-04 | 18,400.00 | 18,740.00 | 18,250.00 | 18,490.00 | 17,389.75 | 19,213 |
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.