Joong Ang Enervis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 19,600.00 | 21,800.00 | 18,820.00 | 18,850.00 | 17,728.33 | 1,144,922 |
| 2023-05-08 | 18,530.00 | 18,930.00 | 18,490.00 | 18,830.00 | 17,709.52 | 30,846 |
| 2023-05-04 | 18,490.00 | 19,190.00 | 18,330.00 | 18,480.00 | 17,380.35 | 44,099 |
| 2023-05-03 | 18,200.00 | 18,700.00 | 18,200.00 | 18,490.00 | 17,389.75 | 19,049 |
| 2023-05-02 | 18,520.00 | 18,740.00 | 18,450.00 | 18,660.00 | 17,549.63 | 13,613 |
| 2023-04-28 | 18,800.00 | 18,930.00 | 18,520.00 | 18,520.00 | 17,417.97 | 22,642 |
| 2023-04-27 | 18,800.00 | 18,970.00 | 18,600.00 | 18,800.00 | 17,681.30 | 25,761 |
| 2023-04-26 | 18,650.00 | 19,590.00 | 18,550.00 | 19,180.00 | 18,038.69 | 86,213 |
| 2023-04-25 | 19,590.00 | 19,590.00 | 18,970.00 | 18,990.00 | 17,860.00 | 38,302 |
| 2023-04-24 | 19,910.00 | 20,000.00 | 19,110.00 | 19,330.00 | 18,179.77 | 68,658 |
| 2023-04-21 | 19,600.00 | 21,550.00 | 19,230.00 | 19,650.00 | 18,480.72 | 358,627 |
| 2023-04-20 | 19,520.00 | 22,100.00 | 19,120.00 | 20,100.00 | 18,903.95 | 846,246 |
| 2023-04-19 | 19,710.00 | 19,800.00 | 19,460.00 | 19,520.00 | 18,358.46 | 17,230 |
| 2023-04-18 | 19,930.00 | 19,930.00 | 19,590.00 | 19,710.00 | 18,537.15 | 44,728 |
| 2023-04-17 | 20,000.00 | 20,350.00 | 19,810.00 | 20,300.00 | 19,092.05 | 57,564 |
| 2023-04-14 | 19,800.00 | 19,990.00 | 19,500.00 | 19,800.00 | 18,621.80 | 32,680 |
| 2023-04-13 | 20,350.00 | 20,400.00 | 19,610.00 | 19,830.00 | 18,650.01 | 31,387 |
| 2023-04-12 | 19,730.00 | 20,250.00 | 19,730.00 | 19,810.00 | 18,631.20 | 36,584 |
| 2023-04-11 | 19,480.00 | 19,850.00 | 19,050.00 | 19,720.00 | 18,546.56 | 38,227 |
| 2023-04-10 | 19,530.00 | 19,570.00 | 19,110.00 | 19,310.00 | 18,160.96 | 38,703 |
| 2023-04-07 | 19,650.00 | 19,740.00 | 19,470.00 | 19,580.00 | 18,414.89 | 22,851 |
| 2023-04-06 | 19,950.00 | 20,050.00 | 19,430.00 | 19,650.00 | 18,480.72 | 73,487 |
| 2023-04-05 | 20,550.00 | 20,800.00 | 20,050.00 | 20,150.00 | 18,950.97 | 84,323 |
| 2023-04-04 | 22,000.00 | 22,500.00 | 20,550.00 | 20,800.00 | 19,562.29 | 455,726 |
| 2023-04-03 | 20,550.00 | 20,700.00 | 19,150.00 | 19,180.00 | 18,038.69 | 222,675 |
| 2023-03-31 | 18,740.00 | 18,790.00 | 18,250.00 | 18,410.00 | 17,314.51 | 29,025 |
| 2023-03-30 | 18,520.00 | 18,860.00 | 18,260.00 | 18,700.00 | 17,587.25 | 21,932 |
| 2023-03-29 | 18,580.00 | 18,890.00 | 18,400.00 | 18,510.00 | 17,408.56 | 17,232 |
| 2023-03-28 | 18,620.00 | 19,160.00 | 18,400.00 | 18,580.00 | 17,474.40 | 34,229 |
| 2023-03-27 | 18,300.00 | 18,300.00 | 17,850.00 | 18,060.00 | 16,985.34 | 18,663 |
| 2023-03-24 | 18,200.00 | 18,460.00 | 18,030.00 | 18,230.00 | 17,145.22 | 25,599 |
| 2023-03-23 | 18,480.00 | 18,600.00 | 18,260.00 | 18,350.00 | 17,258.08 | 19,914 |
| 2023-03-22 | 19,200.00 | 19,240.00 | 18,760.00 | 18,800.00 | 17,681.30 | 15,491 |
| 2023-03-21 | 18,840.00 | 19,160.00 | 18,830.00 | 18,900.00 | 17,775.35 | 13,831 |
| 2023-03-20 | 18,800.00 | 19,130.00 | 18,670.00 | 18,840.00 | 17,718.92 | 15,969 |
| 2023-03-17 | 18,450.00 | 18,940.00 | 18,200.00 | 18,900.00 | 17,775.35 | 15,666 |
| 2023-03-16 | 18,500.00 | 18,700.00 | 18,210.00 | 18,400.00 | 17,305.11 | 26,767 |
| 2023-03-15 | 18,750.00 | 19,280.00 | 18,750.00 | 18,930.00 | 17,803.57 | 14,757 |
| 2023-03-14 | 19,330.00 | 19,550.00 | 18,660.00 | 18,660.00 | 17,549.63 | 29,362 |
| 2023-03-13 | 19,680.00 | 19,800.00 | 19,130.00 | 19,730.00 | 18,555.96 | 31,930 |
| 2023-03-10 | 20,200.00 | 20,400.00 | 19,960.00 | 19,970.00 | 18,781.68 | 28,906 |
| 2023-03-09 | 20,750.00 | 20,900.00 | 20,250.00 | 20,550.00 | 19,327.17 | 26,312 |
| 2023-03-08 | 21,000.00 | 21,350.00 | 20,650.00 | 20,700.00 | 19,468.24 | 71,492 |
| 2023-03-07 | 20,950.00 | 21,700.00 | 20,600.00 | 21,650.00 | 20,361.71 | 144,946 |
| 2023-03-06 | 20,200.00 | 21,050.00 | 20,150.00 | 20,650.00 | 19,421.22 | 78,949 |
| 2023-03-03 | 20,350.00 | 20,400.00 | 20,200.00 | 20,200.00 | 18,998.00 | 16,040 |
| 2023-03-02 | 20,700.00 | 20,700.00 | 20,250.00 | 20,400.00 | 19,186.10 | 16,763 |
| 2023-02-28 | 20,550.00 | 20,750.00 | 20,250.00 | 20,450.00 | 19,233.12 | 21,831 |
| 2023-02-27 | 21,200.00 | 21,250.00 | 20,600.00 | 20,650.00 | 19,421.22 | 28,333 |
| 2023-02-24 | 20,750.00 | 21,300.00 | 20,550.00 | 20,700.00 | 19,468.24 | 60,469 |
| 2023-02-23 | 20,550.00 | 20,950.00 | 20,350.00 | 20,500.00 | 19,280.15 | 29,286 |
| 2023-02-22 | 20,650.00 | 21,250.00 | 20,400.00 | 21,000.00 | 19,750.39 | 114,179 |
| 2023-02-21 | 20,150.00 | 20,500.00 | 20,150.00 | 20,450.00 | 19,233.12 | 17,032 |
| 2023-02-20 | 20,000.00 | 20,350.00 | 19,970.00 | 20,150.00 | 18,950.97 | 20,373 |
| 2023-02-17 | 20,100.00 | 20,650.00 | 20,000.00 | 20,250.00 | 19,045.02 | 25,363 |
| 2023-02-16 | 20,200.00 | 20,550.00 | 20,200.00 | 20,500.00 | 19,280.15 | 17,011 |
| 2023-02-15 | 21,100.00 | 21,100.00 | 20,250.00 | 20,300.00 | 19,092.05 | 35,928 |
| 2023-02-14 | 21,150.00 | 21,300.00 | 20,700.00 | 20,900.00 | 19,656.34 | 49,659 |
| 2023-02-13 | 21,750.00 | 22,800.00 | 21,000.00 | 21,100.00 | 19,844.44 | 398,458 |
| 2023-02-10 | 20,800.00 | 21,600.00 | 20,650.00 | 20,850.00 | 19,609.32 | 75,703 |
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.