Joong Ang Enervis Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	24,550.00	24,600.00	24,200.00	24,250.00	22,461.93	53,592
2022-11-11	24,500.00	24,750.00	23,900.00	24,350.00	22,554.56	106,237
2022-11-10	24,900.00	24,950.00	24,100.00	24,500.00	22,693.50	62,457
2022-11-09	25,050.00	25,300.00	24,550.00	25,200.00	23,341.88	101,433
2022-11-08	25,800.00	25,850.00	25,000.00	25,550.00	23,666.08	93,161
2022-11-07	26,350.00	27,000.00	25,300.00	25,450.00	23,573.45	364,799
2022-11-04	26,150.00	26,400.00	24,650.00	25,450.00	23,573.45	367,277
2022-11-03	25,400.00	26,300.00	24,900.00	25,750.00	23,851.33	520,251
2022-11-02	22,100.00	27,850.00	21,950.00	26,400.00	24,453.40	2,305,076
2022-11-01	21,600.00	22,100.00	21,250.00	21,550.00	19,961.01	50,610
2022-10-31	21,200.00	21,900.00	21,000.00	21,250.00	19,683.14	30,992
2022-10-28	20,800.00	22,200.00	20,800.00	21,250.00	19,683.14	70,055
2022-10-27	21,300.00	21,450.00	20,750.00	21,100.00	19,544.20	44,884
2022-10-26	20,800.00	22,800.00	20,350.00	20,700.00	19,173.69	64,056
2022-10-25	21,350.00	21,600.00	20,700.00	20,700.00	19,173.69	31,216
2022-10-24	21,800.00	21,950.00	21,300.00	21,300.00	19,729.45	33,209
2022-10-21	22,150.00	22,250.00	21,400.00	21,750.00	20,146.27	43,142
2022-10-20	23,050.00	23,100.00	22,150.00	22,400.00	20,748.34	67,714
2022-10-19	22,500.00	22,900.00	22,000.00	22,550.00	20,887.28	46,177
2022-10-18	22,650.00	22,900.00	22,100.00	22,600.00	20,933.59	35,852
2022-10-17	21,600.00	22,750.00	21,600.00	22,600.00	20,933.59	45,185
2022-10-14	22,600.00	22,750.00	22,150.00	22,500.00	20,840.97	49,385
2022-10-13	23,250.00	23,650.00	22,100.00	22,100.00	20,470.46	72,347
2022-10-12	24,600.00	25,000.00	23,550.00	24,650.00	22,832.44	114,801
2022-10-11	25,800.00	26,350.00	24,800.00	26,000.00	24,082.89	151,525
2022-10-07	26,600.00	27,300.00	25,250.00	25,500.00	23,619.76	275,813
2022-10-06	26,650.00	28,000.00	25,250.00	25,500.00	23,619.76	846,633
2022-10-05	22,950.00	25,750.00	22,100.00	24,400.00	22,600.87	901,507
2022-10-04	23,500.00	23,600.00	21,750.00	21,950.00	20,331.52	216,832
2022-09-30	19,900.00	21,800.00	19,250.00	20,900.00	19,358.94	202,627
2022-09-29	20,800.00	21,000.00	20,100.00	20,150.00	18,664.24	81,105
2022-09-28	20,350.00	21,300.00	19,000.00	20,000.00	18,525.30	118,725
2022-09-27	19,200.00	20,300.00	18,950.00	19,650.00	18,201.11	74,256
2022-09-26	20,900.00	21,200.00	19,500.00	19,650.00	18,201.11	105,277
2022-09-23	23,000.00	23,300.00	21,800.00	21,800.00	20,192.58	108,816
2022-09-22	26,000.00	26,400.00	23,200.00	23,500.00	21,767.23	788,991
2022-09-21	21,200.00	22,750.00	21,200.00	22,500.00	20,840.97	111,844
2022-09-20	21,400.00	22,000.00	21,300.00	21,600.00	20,007.33	40,607
2022-09-19	22,400.00	22,700.00	21,250.00	21,400.00	19,822.08	64,325
2022-09-16	23,050.00	23,100.00	22,500.00	22,850.00	21,165.16	57,288
2022-09-15	24,600.00	25,000.00	23,550.00	23,650.00	21,906.17	81,724
2022-09-14	23,550.00	24,550.00	23,400.00	23,950.00	22,184.05	74,167
2022-09-13	24,200.00	24,450.00	23,900.00	24,350.00	22,554.56	81,253
2022-09-08	24,350.00	24,650.00	23,850.00	24,000.00	22,230.36	144,644
2022-09-07	27,100.00	27,150.00	25,200.00	25,200.00	23,341.88	147,348
2022-09-06	27,350.00	28,500.00	26,900.00	27,500.00	25,472.29	469,567
2022-09-05	26,500.00	29,150.00	25,950.00	27,500.00	25,472.29	1,501,008
2022-09-02	25,900.00	26,300.00	25,500.00	25,900.00	23,990.27	111,717
2022-09-01	27,200.00	27,750.00	25,950.00	25,950.00	24,036.58	200,217
2022-08-31	27,400.00	28,100.00	27,250.00	28,100.00	26,028.05	175,153
2022-08-30	30,750.00	30,750.00	27,400.00	28,200.00	26,120.68	684,030
2022-08-29	27,850.00	30,600.00	27,700.00	29,100.00	26,954.32	531,489
2022-08-26	28,100.00	28,750.00	27,000.00	28,550.00	26,444.87	453,373
2022-08-25	28,650.00	28,800.00	27,800.00	28,350.00	26,259.62	331,599
2022-08-24	29,500.00	29,700.00	27,400.00	27,800.00	25,750.17	1,433,144
2022-08-23	22,350.00	27,800.00	22,050.00	27,800.00	25,750.17	3,241,073
2022-08-22	22,050.00	22,100.00	21,150.00	21,400.00	19,822.08	70,526
2022-08-19	21,700.00	22,150.00	21,400.00	21,900.00	20,285.21	80,722
2022-08-18	21,000.00	21,850.00	20,650.00	21,500.00	19,914.70	74,319
2022-08-17	22,200.00	22,200.00	21,100.00	21,100.00	19,544.20	142,711

← NewerPage 17 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.