Joong Ang Enervis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 18,100.00 | 18,230.00 | 17,950.00 | 18,200.00 | 17,117.01 | 12,198 |
| 2023-08-02 | 18,670.00 | 18,760.00 | 18,040.00 | 18,230.00 | 17,145.22 | 20,659 |
| 2023-08-01 | 18,030.00 | 18,690.00 | 18,030.00 | 18,670.00 | 17,559.04 | 29,036 |
| 2023-07-31 | 17,450.00 | 18,090.00 | 17,450.00 | 17,910.00 | 16,844.26 | 15,313 |
| 2023-07-28 | 16,920.00 | 17,700.00 | 16,830.00 | 17,540.00 | 16,496.28 | 9,417 |
| 2023-07-27 | 16,650.00 | 17,250.00 | 16,650.00 | 17,020.00 | 16,007.22 | 21,417 |
| 2023-07-26 | 18,040.00 | 18,150.00 | 16,800.00 | 17,010.00 | 15,997.82 | 40,021 |
| 2023-07-25 | 18,100.00 | 18,400.00 | 18,030.00 | 18,040.00 | 16,966.53 | 14,616 |
| 2023-07-24 | 18,210.00 | 18,400.00 | 18,030.00 | 18,100.00 | 17,022.96 | 15,920 |
| 2023-07-21 | 18,550.00 | 18,550.00 | 18,270.00 | 18,270.00 | 17,182.84 | 9,956 |
| 2023-07-20 | 18,560.00 | 18,560.00 | 18,360.00 | 18,400.00 | 17,305.11 | 6,652 |
| 2023-07-19 | 18,440.00 | 18,550.00 | 18,300.00 | 18,490.00 | 17,389.75 | 13,188 |
| 2023-07-18 | 18,690.00 | 18,800.00 | 18,410.00 | 18,440.00 | 17,342.73 | 12,942 |
| 2023-07-17 | 18,950.00 | 18,950.00 | 18,500.00 | 18,640.00 | 17,530.82 | 10,716 |
| 2023-07-14 | 18,540.00 | 19,130.00 | 18,540.00 | 18,950.00 | 17,822.38 | 25,792 |
| 2023-07-13 | 18,380.00 | 18,700.00 | 18,250.00 | 18,510.00 | 17,408.56 | 17,653 |
| 2023-07-12 | 18,400.00 | 18,500.00 | 18,210.00 | 18,230.00 | 17,145.22 | 11,989 |
| 2023-07-11 | 18,090.00 | 18,150.00 | 18,070.00 | 18,100.00 | 17,022.96 | 10,581 |
| 2023-07-10 | 18,240.00 | 18,240.00 | 18,030.00 | 18,090.00 | 17,013.55 | 9,606 |
| 2023-07-07 | 18,130.00 | 18,370.00 | 18,100.00 | 18,210.00 | 17,126.41 | 12,521 |
| 2023-07-06 | 18,660.00 | 18,840.00 | 18,000.00 | 18,240.00 | 17,154.63 | 25,380 |
| 2023-07-05 | 18,710.00 | 18,840.00 | 18,670.00 | 18,680.00 | 17,568.44 | 12,383 |
| 2023-07-04 | 18,850.00 | 18,860.00 | 18,660.00 | 18,770.00 | 17,653.09 | 12,244 |
| 2023-07-03 | 18,800.00 | 19,050.00 | 18,800.00 | 18,940.00 | 17,812.97 | 11,488 |
| 2023-06-30 | 18,930.00 | 18,930.00 | 18,790.00 | 18,820.00 | 17,700.11 | 7,395 |
| 2023-06-29 | 18,760.00 | 18,950.00 | 18,760.00 | 18,830.00 | 17,709.52 | 16,469 |
| 2023-06-28 | 18,870.00 | 19,050.00 | 18,810.00 | 18,870.00 | 17,747.14 | 12,710 |
| 2023-06-27 | 18,960.00 | 19,090.00 | 18,910.00 | 18,950.00 | 17,822.38 | 13,486 |
| 2023-06-26 | 19,100.00 | 19,100.00 | 18,900.00 | 18,970.00 | 17,841.19 | 9,260 |
| 2023-06-23 | 19,050.00 | 19,090.00 | 18,770.00 | 18,870.00 | 17,747.14 | 24,037 |
| 2023-06-22 | 19,000.00 | 19,250.00 | 18,980.00 | 19,020.00 | 17,888.21 | 14,700 |
| 2023-06-21 | 19,130.00 | 19,190.00 | 18,980.00 | 19,000.00 | 17,869.40 | 19,553 |
| 2023-06-20 | 19,320.00 | 19,500.00 | 19,100.00 | 19,130.00 | 17,991.67 | 22,106 |
| 2023-06-19 | 19,290.00 | 19,600.00 | 19,150.00 | 19,290.00 | 18,142.15 | 29,525 |
| 2023-06-16 | 19,380.00 | 19,450.00 | 19,230.00 | 19,290.00 | 18,142.15 | 21,608 |
| 2023-06-15 | 19,420.00 | 19,420.00 | 19,130.00 | 19,130.00 | 17,991.67 | 17,583 |
| 2023-06-14 | 19,400.00 | 19,440.00 | 19,100.00 | 19,430.00 | 18,273.82 | 30,701 |
| 2023-06-13 | 19,020.00 | 19,220.00 | 19,000.00 | 19,130.00 | 17,991.67 | 16,705 |
| 2023-06-12 | 19,200.00 | 19,330.00 | 18,980.00 | 19,020.00 | 17,888.21 | 16,759 |
| 2023-06-09 | 19,460.00 | 19,510.00 | 19,210.00 | 19,230.00 | 18,085.72 | 22,691 |
| 2023-06-08 | 19,680.00 | 20,200.00 | 19,370.00 | 19,410.00 | 18,255.01 | 45,916 |
| 2023-06-07 | 19,380.00 | 19,620.00 | 19,380.00 | 19,500.00 | 18,339.65 | 28,371 |
| 2023-06-05 | 20,100.00 | 20,800.00 | 19,420.00 | 19,490.00 | 18,330.25 | 200,239 |
| 2023-06-02 | 19,200.00 | 19,430.00 | 19,040.00 | 19,300.00 | 18,151.55 | 27,979 |
| 2023-06-01 | 18,900.00 | 19,080.00 | 18,810.00 | 18,980.00 | 17,850.59 | 17,127 |
| 2023-05-31 | 18,740.00 | 19,270.00 | 18,710.00 | 19,020.00 | 17,888.21 | 37,477 |
| 2023-05-30 | 18,900.00 | 18,970.00 | 18,700.00 | 18,800.00 | 17,681.30 | 25,647 |
| 2023-05-26 | 19,270.00 | 19,330.00 | 18,800.00 | 18,900.00 | 17,775.35 | 101,467 |
| 2023-05-25 | 19,530.00 | 19,880.00 | 19,090.00 | 19,330.00 | 18,179.77 | 147,254 |
| 2023-05-24 | 18,900.00 | 21,500.00 | 18,900.00 | 19,330.00 | 18,179.77 | 1,125,347 |
| 2023-05-23 | 19,000.00 | 19,030.00 | 18,710.00 | 18,740.00 | 17,624.87 | 23,600 |
| 2023-05-22 | 18,880.00 | 18,950.00 | 18,640.00 | 18,860.00 | 17,737.73 | 16,872 |
| 2023-05-19 | 18,700.00 | 18,960.00 | 18,640.00 | 18,770.00 | 17,653.09 | 22,737 |
| 2023-05-18 | 18,510.00 | 18,790.00 | 18,510.00 | 18,720.00 | 17,606.06 | 20,032 |
| 2023-05-17 | 18,360.00 | 18,580.00 | 18,360.00 | 18,460.00 | 17,361.54 | 14,527 |
| 2023-05-16 | 18,400.00 | 18,860.00 | 18,240.00 | 18,520.00 | 17,417.97 | 28,855 |
| 2023-05-15 | 18,370.00 | 18,910.00 | 18,360.00 | 18,400.00 | 17,305.11 | 39,966 |
| 2023-05-12 | 18,610.00 | 18,720.00 | 18,370.00 | 18,370.00 | 17,276.89 | 41,492 |
| 2023-05-11 | 18,910.00 | 19,000.00 | 18,720.00 | 18,750.00 | 17,634.28 | 50,310 |
| 2023-05-10 | 20,400.00 | 21,100.00 | 19,000.00 | 19,020.00 | 17,888.21 | 292,780 |
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.