Joong Ang Enervis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 13,540.00 | 14,150.00 | 13,420.00 | 14,100.00 | 14,100.00 | 62,046 |
| 2026-07-21 | 13,940.00 | 14,150.00 | 13,420.00 | 13,540.00 | 13,540.00 | 50,058 |
| 2026-07-20 | 14,600.00 | 14,680.00 | 13,360.00 | 14,110.00 | 14,110.00 | 159,503 |
| 2026-07-16 | 14,160.00 | 14,290.00 | 13,360.00 | 13,950.00 | 13,950.00 | 49,706 |
| 2026-07-15 | 13,740.00 | 14,350.00 | 13,600.00 | 14,010.00 | 14,010.00 | 99,300 |
| 2026-07-14 | 14,800.00 | 15,440.00 | 13,820.00 | 14,130.00 | 14,130.00 | 365,538 |
| 2026-07-13 | 14,910.00 | 14,910.00 | 13,850.00 | 14,010.00 | 14,010.00 | 258,443 |
| 2026-07-10 | 13,360.00 | 14,080.00 | 12,810.00 | 13,970.00 | 13,970.00 | 84,128 |
| 2026-07-09 | 13,130.00 | 15,470.00 | 13,010.00 | 13,810.00 | 13,810.00 | 621,710 |
| 2026-07-08 | 13,340.00 | 14,390.00 | 12,710.00 | 13,130.00 | 13,130.00 | 266,737 |
| 2026-07-07 | 12,520.00 | 13,080.00 | 12,520.00 | 12,990.00 | 12,990.00 | 11,989 |
| 2026-07-06 | 13,300.00 | 13,350.00 | 12,760.00 | 12,890.00 | 12,890.00 | 6,191 |
| 2026-07-03 | 13,440.00 | 13,440.00 | 12,900.00 | 13,300.00 | 13,300.00 | 14,166 |
| 2026-07-02 | 12,950.00 | 13,610.00 | 12,850.00 | 13,440.00 | 13,440.00 | 11,863 |
| 2026-07-01 | 13,380.00 | 13,780.00 | 13,160.00 | 13,370.00 | 13,370.00 | 7,993 |
| 2026-06-30 | 13,900.00 | 14,350.00 | 12,800.00 | 13,480.00 | 13,480.00 | 14,609 |
| 2026-06-29 | 12,970.00 | 13,900.00 | 12,940.00 | 13,900.00 | 13,900.00 | 24,972 |
| 2026-06-26 | 13,880.00 | 13,970.00 | 12,700.00 | 13,070.00 | 13,070.00 | 25,061 |
| 2026-06-25 | 13,630.00 | 14,190.00 | 13,320.00 | 13,880.00 | 13,880.00 | 15,261 |
| 2026-06-24 | 13,490.00 | 13,970.00 | 13,350.00 | 13,880.00 | 13,880.00 | 11,319 |
| 2026-06-23 | 13,860.00 | 14,440.00 | 13,610.00 | 13,610.00 | 13,610.00 | 15,190 |
| 2026-06-22 | 14,400.00 | 14,610.00 | 13,960.00 | 14,370.00 | 14,370.00 | 15,507 |
| 2026-06-19 | 14,100.00 | 14,700.00 | 13,960.00 | 14,400.00 | 14,400.00 | 58,752 |
| 2026-06-18 | 15,300.00 | 15,340.00 | 14,320.00 | 14,320.00 | 14,320.00 | 18,351 |
| 2026-06-17 | 15,400.00 | 15,510.00 | 14,840.00 | 15,300.00 | 15,300.00 | 14,882 |
| 2026-06-16 | 14,760.00 | 15,400.00 | 14,740.00 | 15,400.00 | 15,400.00 | 24,675 |
| 2026-06-15 | 15,510.00 | 15,700.00 | 14,710.00 | 14,910.00 | 14,910.00 | 21,674 |
| 2026-06-12 | 15,430.00 | 15,700.00 | 15,210.00 | 15,510.00 | 15,510.00 | 21,698 |
| 2026-06-11 | 16,350.00 | 16,400.00 | 15,200.00 | 15,700.00 | 15,700.00 | 57,326 |
| 2026-06-10 | 15,700.00 | 15,810.00 | 15,300.00 | 15,300.00 | 15,300.00 | 28,265 |
| 2026-06-09 | 15,200.00 | 15,820.00 | 15,180.00 | 15,600.00 | 15,600.00 | 19,260 |
| 2026-06-08 | 15,700.00 | 16,200.00 | 15,150.00 | 15,670.00 | 15,670.00 | 60,197 |
| 2026-06-05 | 16,240.00 | 16,240.00 | 15,480.00 | 15,850.00 | 15,850.00 | 18,530 |
| 2026-06-04 | 15,600.00 | 16,240.00 | 15,500.00 | 16,240.00 | 16,240.00 | 26,774 |
| 2026-06-02 | 16,250.00 | 16,400.00 | 15,580.00 | 15,800.00 | 15,800.00 | 35,256 |
| 2026-06-01 | 16,440.00 | 16,700.00 | 15,800.00 | 16,400.00 | 16,400.00 | 43,040 |
| 2026-05-29 | 16,500.00 | 16,740.00 | 16,010.00 | 16,440.00 | 16,440.00 | 85,630 |
| 2026-05-28 | 17,220.00 | 19,420.00 | 16,430.00 | 17,000.00 | 17,000.00 | 652,396 |
| 2026-05-27 | 17,720.00 | 17,720.00 | 17,100.00 | 17,380.00 | 17,380.00 | 29,242 |
| 2026-05-26 | 18,450.00 | 18,450.00 | 17,470.00 | 17,740.00 | 17,740.00 | 33,383 |
| 2026-05-22 | 18,070.00 | 18,460.00 | 17,910.00 | 18,460.00 | 18,460.00 | 23,557 |
| 2026-05-21 | 18,210.00 | 18,480.00 | 17,750.00 | 18,070.00 | 18,070.00 | 27,433 |
| 2026-05-20 | 18,400.00 | 18,800.00 | 17,980.00 | 18,210.00 | 18,210.00 | 23,006 |
| 2026-05-19 | 18,100.00 | 19,290.00 | 18,000.00 | 18,650.00 | 18,650.00 | 32,786 |
| 2026-05-18 | 19,000.00 | 19,040.00 | 17,400.00 | 18,390.00 | 18,390.00 | 41,542 |
| 2026-05-15 | 18,950.00 | 19,500.00 | 18,600.00 | 19,000.00 | 19,000.00 | 99,190 |
| 2026-05-14 | 19,230.00 | 19,510.00 | 18,800.00 | 18,950.00 | 18,950.00 | 47,573 |
| 2026-05-13 | 19,890.00 | 20,150.00 | 19,100.00 | 19,310.00 | 19,310.00 | 92,550 |
| 2026-05-12 | 19,410.00 | 22,500.00 | 19,100.00 | 19,440.00 | 19,440.00 | 558,267 |
| 2026-05-11 | 19,360.00 | 19,700.00 | 19,160.00 | 19,410.00 | 19,410.00 | 42,078 |
| 2026-05-08 | 20,050.00 | 20,100.00 | 19,160.00 | 19,300.00 | 19,300.00 | 44,370 |
| 2026-05-07 | 19,730.00 | 19,980.00 | 19,430.00 | 19,630.00 | 19,630.00 | 50,884 |
| 2026-05-06 | 20,900.00 | 20,900.00 | 19,950.00 | 20,050.00 | 20,050.00 | 126,787 |
| 2026-05-04 | 21,200.00 | 21,250.00 | 20,800.00 | 21,050.00 | 21,050.00 | 76,595 |
| 2026-04-30 | 21,600.00 | 23,200.00 | 21,200.00 | 21,600.00 | 21,600.00 | 439,282 |
| 2026-04-29 | 21,550.00 | 21,600.00 | 21,000.00 | 21,250.00 | 21,250.00 | 58,357 |
| 2026-04-28 | 21,550.00 | 21,550.00 | 21,050.00 | 21,350.00 | 21,350.00 | 47,486 |
| 2026-04-27 | 21,700.00 | 21,700.00 | 20,950.00 | 21,600.00 | 21,600.00 | 87,253 |
| 2026-04-24 | 21,450.00 | 22,300.00 | 21,250.00 | 21,800.00 | 21,800.00 | 129,363 |
| 2026-04-23 | 21,250.00 | 22,000.00 | 21,050.00 | 21,250.00 | 21,250.00 | 115,225 |
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.