Joong Ang Enervis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 21,750.00 | 21,950.00 | 21,100.00 | 21,250.00 | 21,250.00 | 65,622 |
| 2026-04-21 | 21,750.00 | 22,250.00 | 21,150.00 | 21,400.00 | 21,400.00 | 65,917 |
| 2026-04-20 | 21,850.00 | 22,150.00 | 21,000.00 | 21,950.00 | 21,950.00 | 108,687 |
| 2026-04-17 | 21,250.00 | 21,500.00 | 20,500.00 | 21,500.00 | 21,500.00 | 51,744 |
| 2026-04-16 | 21,450.00 | 21,700.00 | 21,000.00 | 21,450.00 | 21,450.00 | 51,659 |
| 2026-04-15 | 21,050.00 | 21,750.00 | 20,800.00 | 21,500.00 | 21,500.00 | 118,054 |
| 2026-04-14 | 21,900.00 | 22,000.00 | 21,300.00 | 21,650.00 | 21,650.00 | 129,056 |
| 2026-04-13 | 23,200.00 | 23,950.00 | 21,650.00 | 22,450.00 | 22,450.00 | 223,352 |
| 2026-04-10 | 20,550.00 | 21,600.00 | 20,400.00 | 21,600.00 | 21,600.00 | 135,737 |
| 2026-04-09 | 20,500.00 | 21,150.00 | 20,250.00 | 20,800.00 | 20,800.00 | 308,270 |
| 2026-04-08 | 19,990.00 | 21,200.00 | 19,810.00 | 19,970.00 | 19,970.00 | 607,712 |
| 2026-04-07 | 22,900.00 | 26,450.00 | 22,600.00 | 24,250.00 | 24,250.00 | 1,059,212 |
| 2026-04-06 | 23,850.00 | 24,000.00 | 23,000.00 | 23,250.00 | 23,250.00 | 159,841 |
| 2026-04-03 | 23,850.00 | 24,250.00 | 22,200.00 | 23,650.00 | 23,650.00 | 416,564 |
| 2026-04-02 | 22,150.00 | 26,450.00 | 21,850.00 | 23,850.00 | 23,850.00 | 1,212,367 |
| 2026-04-01 | 21,650.00 | 22,850.00 | 21,550.00 | 22,300.00 | 22,300.00 | 129,400 |
| 2026-03-31 | 23,850.00 | 24,350.00 | 22,350.00 | 22,500.00 | 22,500.00 | 154,541 |
| 2026-03-30 | 25,100.00 | 25,900.00 | 23,600.00 | 23,650.00 | 23,650.00 | 312,333 |
| 2026-03-27 | 25,300.00 | 25,800.00 | 22,950.00 | 23,400.00 | 23,400.00 | 261,965 |
| 2026-03-26 | 24,550.00 | 26,950.00 | 24,300.00 | 25,100.00 | 25,100.00 | 649,524 |
| 2026-03-25 | 25,300.00 | 25,650.00 | 24,100.00 | 24,700.00 | 24,700.00 | 336,267 |
| 2026-03-24 | 25,450.00 | 28,800.00 | 25,350.00 | 26,000.00 | 26,000.00 | 672,730 |
| 2026-03-23 | 28,600.00 | 30,550.00 | 27,700.00 | 28,250.00 | 28,250.00 | 821,338 |
| 2026-03-20 | 28,550.00 | 29,450.00 | 27,950.00 | 28,100.00 | 28,100.00 | 465,443 |
| 2026-03-19 | 31,650.00 | 32,400.00 | 29,500.00 | 29,650.00 | 29,650.00 | 1,239,070 |
| 2026-03-18 | 30,800.00 | 31,250.00 | 28,400.00 | 28,700.00 | 28,700.00 | 746,241 |
| 2026-03-17 | 29,000.00 | 33,600.00 | 28,400.00 | 32,450.00 | 32,450.00 | 2,053,408 |
| 2026-03-16 | 30,450.00 | 33,800.00 | 30,150.00 | 31,200.00 | 31,200.00 | 1,591,981 |
| 2026-03-13 | 33,950.00 | 36,900.00 | 30,650.00 | 30,650.00 | 30,650.00 | 2,395,275 |
| 2026-03-12 | 31,400.00 | 35,650.00 | 30,000.00 | 31,300.00 | 31,300.00 | 4,943,664 |
| 2026-03-11 | 27,900.00 | 33,900.00 | 26,550.00 | 28,900.00 | 28,900.00 | 2,529,304 |
| 2026-03-10 | 27,450.00 | 34,650.00 | 26,300.00 | 29,350.00 | 29,350.00 | 3,731,536 |
| 2026-03-09 | 35,300.00 | 37,400.00 | 31,800.00 | 32,400.00 | 32,400.00 | 3,963,236 |
| 2026-03-06 | 35,000.00 | 37,700.00 | 28,750.00 | 29,150.00 | 29,150.00 | 4,400,779 |
| 2026-03-05 | 26,100.00 | 38,000.00 | 24,850.00 | 30,850.00 | 30,850.00 | 3,814,924 |
| 2026-03-04 | 32,150.00 | 32,800.00 | 28,050.00 | 32,800.00 | 32,800.00 | 1,848,588 |
| 2026-03-03 | 25,250.00 | 25,250.00 | 25,250.00 | 25,250.00 | 25,250.00 | 189,805 |
| 2026-02-27 | 20,000.00 | 20,300.00 | 19,000.00 | 19,440.00 | 19,440.00 | 285,572 |
| 2026-02-26 | 19,560.00 | 22,150.00 | 19,410.00 | 20,800.00 | 20,800.00 | 576,241 |
| 2026-02-25 | 19,950.00 | 20,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 366,171 |
| 2026-02-24 | 20,900.00 | 22,350.00 | 20,050.00 | 20,600.00 | 20,600.00 | 556,043 |
| 2026-02-23 | 19,160.00 | 23,200.00 | 18,460.00 | 21,300.00 | 21,300.00 | 2,271,730 |
| 2026-02-20 | 18,330.00 | 21,150.00 | 18,200.00 | 20,400.00 | 20,400.00 | 1,939,745 |
| 2026-02-19 | 16,390.00 | 17,420.00 | 16,350.00 | 17,390.00 | 17,390.00 | 200,867 |
| 2026-02-13 | 16,120.00 | 16,120.00 | 15,790.00 | 15,960.00 | 15,960.00 | 42,215 |
| 2026-02-12 | 16,310.00 | 16,650.00 | 16,300.00 | 16,350.00 | 16,350.00 | 57,651 |
| 2026-02-11 | 16,630.00 | 16,690.00 | 16,160.00 | 16,400.00 | 16,400.00 | 43,529 |
| 2026-02-10 | 16,210.00 | 16,720.00 | 16,010.00 | 16,510.00 | 16,510.00 | 101,295 |
| 2026-02-09 | 15,880.00 | 16,200.00 | 15,620.00 | 16,180.00 | 16,180.00 | 72,781 |
| 2026-02-06 | 15,700.00 | 16,810.00 | 15,430.00 | 16,350.00 | 16,350.00 | 194,077 |
| 2026-02-05 | 16,240.00 | 16,340.00 | 15,880.00 | 15,900.00 | 15,900.00 | 74,120 |
| 2026-02-04 | 15,880.00 | 16,200.00 | 15,780.00 | 16,000.00 | 16,000.00 | 65,639 |
| 2026-02-03 | 15,630.00 | 15,650.00 | 15,390.00 | 15,550.00 | 15,550.00 | 60,695 |
| 2026-02-02 | 16,500.00 | 16,500.00 | 15,650.00 | 15,650.00 | 15,650.00 | 163,673 |
| 2026-01-30 | 17,200.00 | 17,570.00 | 16,830.00 | 17,380.00 | 17,380.00 | 532,345 |
| 2026-01-29 | 16,280.00 | 17,420.00 | 16,020.00 | 16,580.00 | 16,580.00 | 442,875 |
| 2026-01-28 | 16,000.00 | 16,230.00 | 15,860.00 | 16,000.00 | 16,000.00 | 54,432 |
| 2026-01-27 | 15,900.00 | 15,980.00 | 15,600.00 | 15,890.00 | 15,890.00 | 35,172 |
| 2026-01-26 | 15,780.00 | 16,030.00 | 15,570.00 | 16,020.00 | 16,020.00 | 86,553 |
| 2026-01-23 | 15,310.00 | 15,580.00 | 15,270.00 | 15,490.00 | 15,490.00 | 35,102 |
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.