Joong Ang Enervis Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	21,150.00	21,350.00	20,750.00	20,850.00	19,609.32	37,846
2023-02-08	21,400.00	21,750.00	20,950.00	21,000.00	19,750.39	67,520
2023-02-07	21,050.00	21,150.00	20,700.00	20,900.00	19,656.34	28,698
2023-02-06	20,900.00	21,250.00	20,500.00	20,800.00	19,562.29	29,417
2023-02-03	21,100.00	21,350.00	20,800.00	21,000.00	19,750.39	30,932
2023-02-02	20,900.00	21,300.00	20,850.00	20,900.00	19,656.34	45,732
2023-02-01	20,900.00	21,400.00	20,750.00	20,900.00	19,656.34	58,278
2023-01-31	20,850.00	21,250.00	20,450.00	21,000.00	19,750.39	68,885
2023-01-30	21,600.00	21,650.00	21,100.00	21,300.00	20,032.54	79,747
2023-01-27	21,900.00	22,200.00	21,450.00	21,600.00	20,314.69	188,153
2023-01-26	19,840.00	24,600.00	19,820.00	22,500.00	21,161.14	1,965,153
2023-01-25	20,050.00	20,100.00	19,800.00	19,830.00	18,650.01	53,753
2023-01-20	19,250.00	22,600.00	19,200.00	20,100.00	18,903.95	606,716
2023-01-19	19,100.00	19,250.00	18,950.00	19,000.00	17,869.40	10,852
2023-01-18	19,550.00	19,750.00	19,050.00	19,050.00	17,916.43	16,894
2023-01-17	19,550.00	19,550.00	19,050.00	19,250.00	18,104.53	23,476
2023-01-16	19,600.00	19,850.00	19,350.00	19,550.00	18,386.68	17,026
2023-01-13	19,800.00	19,950.00	19,650.00	19,700.00	18,527.75	17,477
2023-01-12	20,050.00	20,150.00	19,450.00	19,700.00	18,527.75	25,042
2023-01-11	19,550.00	20,000.00	19,400.00	19,900.00	18,715.85	25,447
2023-01-10	19,500.00	19,650.00	19,250.00	19,400.00	18,245.60	19,248
2023-01-09	19,250.00	19,750.00	19,250.00	19,550.00	18,386.68	23,415
2023-01-06	18,800.00	19,450.00	18,550.00	19,300.00	18,151.55	38,259
2023-01-05	18,800.00	19,150.00	18,250.00	18,550.00	17,446.18	34,514
2023-01-04	18,550.00	19,050.00	18,550.00	18,950.00	17,822.38	25,902
2023-01-03	18,900.00	19,100.00	18,050.00	18,900.00	17,775.35	39,680
2023-01-02	19,350.00	20,000.00	18,900.00	19,050.00	17,916.43	30,898
2022-12-29	20,550.00	20,600.00	19,400.00	19,500.00	18,339.65	34,097
2022-12-28	21,300.00	21,750.00	20,650.00	20,650.00	19,421.22	39,584
2022-12-27	21,250.00	21,750.00	21,100.00	21,150.00	19,590.51	26,898
2022-12-26	22,200.00	22,200.00	21,300.00	21,300.00	19,729.45	29,527
2022-12-23	21,600.00	21,950.00	21,250.00	21,550.00	19,961.01	31,440
2022-12-22	22,200.00	22,400.00	22,100.00	22,150.00	20,516.77	16,290
2022-12-21	22,450.00	22,600.00	21,700.00	22,200.00	20,563.09	25,023
2022-12-20	22,650.00	22,800.00	22,150.00	22,200.00	20,563.09	28,005
2022-12-19	22,650.00	22,950.00	22,400.00	22,650.00	20,979.91	28,875
2022-12-16	22,300.00	23,450.00	22,250.00	22,900.00	21,211.47	57,539
2022-12-15	23,050.00	23,100.00	22,700.00	22,700.00	21,026.22	22,544
2022-12-14	23,350.00	23,350.00	22,800.00	22,900.00	21,211.47	42,890
2022-12-13	22,950.00	23,250.00	22,750.00	23,050.00	21,350.41	53,645
2022-12-12	22,750.00	22,950.00	22,300.00	22,600.00	20,933.59	28,565
2022-12-09	22,900.00	23,450.00	22,750.00	22,750.00	21,072.53	49,802
2022-12-08	22,250.00	23,250.00	22,200.00	23,200.00	21,489.35	72,127
2022-12-07	22,150.00	22,850.00	22,100.00	22,550.00	20,887.28	63,197
2022-12-06	23,150.00	23,750.00	22,550.00	22,650.00	20,979.91	123,050
2022-12-05	24,600.00	24,650.00	23,850.00	24,000.00	22,230.36	123,489
2022-12-02	27,100.00	27,500.00	24,600.00	24,750.00	22,925.06	1,045,699
2022-12-01	24,050.00	24,400.00	23,500.00	23,550.00	21,813.55	176,416
2022-11-30	23,600.00	24,500.00	23,300.00	23,500.00	21,767.23	256,599
2022-11-29	22,750.00	23,200.00	22,400.00	22,900.00	21,211.47	58,195
2022-11-28	22,900.00	23,200.00	22,400.00	22,550.00	20,887.28	57,867
2022-11-25	23,000.00	23,500.00	22,700.00	23,500.00	21,767.23	43,465
2022-11-24	22,750.00	23,750.00	22,750.00	22,950.00	21,257.79	64,674
2022-11-23	22,700.00	23,300.00	22,550.00	22,600.00	20,933.59	50,964
2022-11-22	22,000.00	24,150.00	21,600.00	22,600.00	20,933.59	126,462
2022-11-21	22,650.00	22,650.00	21,900.00	22,200.00	20,563.09	36,161
2022-11-18	23,050.00	23,350.00	22,450.00	22,550.00	20,887.28	39,992
2022-11-17	24,150.00	24,200.00	23,200.00	23,200.00	21,489.35	69,829
2022-11-16	23,850.00	25,500.00	23,800.00	24,150.00	22,369.30	308,913
2022-11-15	23,850.00	24,200.00	23,550.00	23,650.00	21,906.17	74,867

← NewerPage 16 of 21 · 1,223 trading daysOlder →

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.