Joong Ang Enervis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 15,390.00 | 15,500.00 | 15,320.00 | 15,400.00 | 15,400.00 | 22,425 |
| 2026-01-21 | 15,780.00 | 15,790.00 | 15,310.00 | 15,380.00 | 15,380.00 | 46,803 |
| 2026-01-20 | 15,600.00 | 15,850.00 | 15,500.00 | 15,650.00 | 15,650.00 | 47,318 |
| 2026-01-19 | 15,850.00 | 15,850.00 | 15,480.00 | 15,610.00 | 15,610.00 | 37,884 |
| 2026-01-16 | 15,870.00 | 15,890.00 | 15,500.00 | 15,820.00 | 15,820.00 | 122,070 |
| 2026-01-15 | 16,190.00 | 16,800.00 | 16,010.00 | 16,380.00 | 16,380.00 | 211,826 |
| 2026-01-14 | 16,400.00 | 17,070.00 | 16,150.00 | 16,410.00 | 16,410.00 | 361,233 |
| 2026-01-13 | 16,110.00 | 16,280.00 | 15,350.00 | 16,160.00 | 16,160.00 | 81,940 |
| 2026-01-12 | 16,060.00 | 16,700.00 | 15,700.00 | 16,240.00 | 16,240.00 | 225,444 |
| 2026-01-09 | 15,750.00 | 15,890.00 | 15,560.00 | 15,710.00 | 15,710.00 | 38,626 |
| 2026-01-08 | 15,350.00 | 15,570.00 | 15,220.00 | 15,480.00 | 15,480.00 | 44,595 |
| 2026-01-07 | 15,800.00 | 16,050.00 | 15,380.00 | 15,460.00 | 15,460.00 | 70,070 |
| 2026-01-06 | 16,000.00 | 16,690.00 | 15,700.00 | 16,040.00 | 16,040.00 | 389,816 |
| 2026-01-05 | 16,040.00 | 16,500.00 | 15,670.00 | 15,930.00 | 15,930.00 | 283,519 |
| 2026-01-02 | 15,550.00 | 15,740.00 | 15,400.00 | 15,720.00 | 15,720.00 | 42,169 |
| 2025-12-30 | 15,540.00 | 15,690.00 | 15,480.00 | 15,670.00 | 15,670.00 | 17,502 |
| 2025-12-29 | 15,470.00 | 15,670.00 | 15,310.00 | 15,510.00 | 15,510.00 | 23,290 |
| 2025-12-26 | 15,980.00 | 15,980.00 | 15,540.00 | 15,740.00 | 15,387.00 | 39,694 |
| 2025-12-24 | 16,050.00 | 16,130.00 | 15,830.00 | 16,090.00 | 15,729.15 | 33,316 |
| 2025-12-23 | 15,720.00 | 16,060.00 | 15,720.00 | 16,000.00 | 15,641.17 | 36,178 |
| 2025-12-22 | 15,360.00 | 16,000.00 | 15,360.00 | 15,700.00 | 15,347.90 | 45,906 |
| 2025-12-19 | 15,400.00 | 15,400.00 | 14,850.00 | 15,360.00 | 15,015.52 | 33,561 |
| 2025-12-18 | 17,050.00 | 17,050.00 | 15,320.00 | 15,510.00 | 15,162.16 | 264,168 |
| 2025-12-17 | 15,210.00 | 15,380.00 | 15,040.00 | 15,230.00 | 14,888.44 | 11,359 |
| 2025-12-16 | 15,640.00 | 15,640.00 | 15,100.00 | 15,120.00 | 14,780.90 | 18,461 |
| 2025-12-15 | 15,700.00 | 15,700.00 | 15,550.00 | 15,590.00 | 15,240.36 | 10,044 |
| 2025-12-12 | 15,820.00 | 15,830.00 | 15,610.00 | 15,720.00 | 15,367.45 | 11,492 |
| 2025-12-11 | 15,540.00 | 15,870.00 | 15,450.00 | 15,810.00 | 15,455.43 | 16,057 |
| 2025-12-10 | 15,410.00 | 15,580.00 | 15,410.00 | 15,520.00 | 15,171.93 | 6,060 |
| 2025-12-09 | 15,530.00 | 15,610.00 | 15,450.00 | 15,530.00 | 15,181.71 | 9,577 |
| 2025-12-08 | 15,970.00 | 15,970.00 | 15,560.00 | 15,620.00 | 15,269.69 | 25,231 |
| 2025-12-05 | 16,140.00 | 16,140.00 | 15,930.00 | 16,000.00 | 15,641.17 | 13,004 |
| 2025-12-04 | 16,140.00 | 16,190.00 | 15,940.00 | 16,120.00 | 15,758.48 | 16,434 |
| 2025-12-03 | 16,160.00 | 16,200.00 | 15,930.00 | 16,200.00 | 15,836.68 | 22,337 |
| 2025-12-02 | 15,890.00 | 16,220.00 | 15,730.00 | 16,160.00 | 15,797.58 | 30,380 |
| 2025-12-01 | 15,660.00 | 16,160.00 | 15,590.00 | 16,110.00 | 15,748.70 | 26,926 |
| 2025-11-28 | 15,530.00 | 15,670.00 | 15,500.00 | 15,650.00 | 15,299.02 | 7,757 |
| 2025-11-27 | 15,500.00 | 15,600.00 | 15,410.00 | 15,550.00 | 15,201.26 | 10,277 |
| 2025-11-26 | 15,420.00 | 15,620.00 | 15,250.00 | 15,550.00 | 15,201.26 | 9,070 |
| 2025-11-25 | 15,700.00 | 15,850.00 | 15,440.00 | 15,440.00 | 15,093.73 | 7,772 |
| 2025-11-24 | 15,550.00 | 15,690.00 | 15,430.00 | 15,530.00 | 15,181.71 | 11,105 |
| 2025-11-21 | 15,550.00 | 15,620.00 | 15,390.00 | 15,520.00 | 15,171.93 | 11,318 |
| 2025-11-20 | 15,530.00 | 15,690.00 | 15,470.00 | 15,690.00 | 15,338.12 | 6,236 |
| 2025-11-19 | 15,610.00 | 15,810.00 | 15,560.00 | 15,620.00 | 15,269.69 | 9,530 |
| 2025-11-18 | 15,990.00 | 16,070.00 | 15,560.00 | 15,730.00 | 15,377.22 | 15,618 |
| 2025-11-17 | 16,200.00 | 16,350.00 | 15,980.00 | 16,060.00 | 15,699.82 | 36,962 |
| 2025-11-14 | 15,790.00 | 16,000.00 | 15,650.00 | 15,950.00 | 15,592.29 | 22,172 |
| 2025-11-13 | 15,680.00 | 15,880.00 | 15,520.00 | 15,800.00 | 15,445.65 | 19,426 |
| 2025-11-12 | 15,850.00 | 15,950.00 | 15,800.00 | 15,950.00 | 15,592.29 | 18,833 |
| 2025-11-11 | 15,670.00 | 15,810.00 | 15,310.00 | 15,630.00 | 15,279.47 | 12,711 |
| 2025-11-10 | 15,180.00 | 15,600.00 | 15,110.00 | 15,600.00 | 15,250.14 | 16,509 |
| 2025-11-07 | 15,230.00 | 15,330.00 | 15,010.00 | 15,200.00 | 14,859.11 | 12,028 |
| 2025-11-06 | 15,420.00 | 15,530.00 | 14,600.00 | 15,310.00 | 14,966.64 | 18,956 |
| 2025-11-05 | 15,670.00 | 15,940.00 | 15,070.00 | 15,480.00 | 15,132.83 | 31,818 |
| 2025-11-04 | 15,460.00 | 15,780.00 | 15,460.00 | 15,500.00 | 15,152.38 | 16,321 |
| 2025-11-03 | 15,510.00 | 15,610.00 | 15,410.00 | 15,540.00 | 15,191.49 | 9,292 |
| 2025-10-31 | 15,530.00 | 15,550.00 | 15,380.00 | 15,430.00 | 15,083.95 | 8,978 |
| 2025-10-30 | 15,630.00 | 15,760.00 | 15,520.00 | 15,540.00 | 15,191.49 | 15,166 |
| 2025-10-29 | 15,880.00 | 15,920.00 | 15,700.00 | 15,770.00 | 15,416.33 | 18,359 |
| 2025-10-28 | 15,890.00 | 16,270.00 | 15,810.00 | 15,840.00 | 15,484.76 | 15,543 |
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.