Joong Ang Enervis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 16,120.00 | 16,130.00 | 15,870.00 | 16,000.00 | 15,641.17 | 26,562 |
| 2025-10-24 | 16,870.00 | 16,870.00 | 16,060.00 | 16,230.00 | 15,866.01 | 69,566 |
| 2025-10-23 | 16,800.00 | 16,840.00 | 16,050.00 | 16,490.00 | 16,120.18 | 107,756 |
| 2025-10-22 | 15,540.00 | 15,780.00 | 15,500.00 | 15,720.00 | 15,367.45 | 18,287 |
| 2025-10-21 | 15,710.00 | 15,790.00 | 15,430.00 | 15,500.00 | 15,152.38 | 21,807 |
| 2025-10-20 | 15,340.00 | 15,410.00 | 15,160.00 | 15,330.00 | 14,986.20 | 13,833 |
| 2025-10-17 | 15,720.00 | 15,720.00 | 15,340.00 | 15,430.00 | 15,083.95 | 27,301 |
| 2025-10-16 | 15,750.00 | 15,940.00 | 15,740.00 | 15,890.00 | 15,533.64 | 23,019 |
| 2025-10-15 | 15,670.00 | 15,860.00 | 15,610.00 | 15,750.00 | 15,396.78 | 13,917 |
| 2025-10-14 | 15,710.00 | 16,060.00 | 15,430.00 | 15,880.00 | 15,523.86 | 49,991 |
| 2025-10-13 | 15,400.00 | 15,800.00 | 15,320.00 | 15,620.00 | 15,269.69 | 16,617 |
| 2025-10-10 | 15,580.00 | 15,780.00 | 15,350.00 | 15,650.00 | 15,299.02 | 43,855 |
| 2025-10-02 | 15,610.00 | 16,100.00 | 15,530.00 | 16,070.00 | 15,709.60 | 44,546 |
| 2025-10-01 | 15,520.00 | 15,790.00 | 15,360.00 | 15,600.00 | 15,250.14 | 31,417 |
| 2025-09-30 | 15,790.00 | 15,790.00 | 15,430.00 | 15,450.00 | 15,103.50 | 52,767 |
| 2025-09-29 | 16,550.00 | 16,690.00 | 15,960.00 | 16,210.00 | 15,846.46 | 82,928 |
| 2025-09-26 | 16,250.00 | 16,940.00 | 16,130.00 | 16,550.00 | 16,178.83 | 231,746 |
| 2025-09-25 | 16,310.00 | 16,750.00 | 15,510.00 | 15,810.00 | 15,455.43 | 127,044 |
| 2025-09-24 | 16,170.00 | 16,180.00 | 15,190.00 | 15,290.00 | 14,947.09 | 159,382 |
| 2025-09-23 | 14,850.00 | 14,890.00 | 14,610.00 | 14,610.00 | 14,282.34 | 18,765 |
| 2025-09-22 | 15,030.00 | 15,060.00 | 14,810.00 | 15,000.00 | 14,663.60 | 22,011 |
| 2025-09-19 | 14,940.00 | 14,940.00 | 14,550.00 | 14,700.00 | 14,370.32 | 22,341 |
| 2025-09-18 | 14,990.00 | 15,000.00 | 14,720.00 | 14,940.00 | 14,604.94 | 61,194 |
| 2025-09-17 | 15,880.00 | 17,530.00 | 15,150.00 | 15,410.00 | 15,064.40 | 831,053 |
| 2025-09-16 | 14,450.00 | 14,580.00 | 14,350.00 | 14,490.00 | 14,165.03 | 7,060 |
| 2025-09-15 | 14,400.00 | 14,480.00 | 14,290.00 | 14,440.00 | 14,116.16 | 6,433 |
| 2025-09-12 | 14,400.00 | 14,440.00 | 14,240.00 | 14,330.00 | 14,008.62 | 8,287 |
| 2025-09-11 | 14,700.00 | 14,950.00 | 14,360.00 | 14,460.00 | 14,135.71 | 13,476 |
| 2025-09-10 | 14,550.00 | 14,930.00 | 14,470.00 | 14,700.00 | 14,370.32 | 21,924 |
| 2025-09-09 | 14,200.00 | 14,640.00 | 14,200.00 | 14,370.00 | 14,047.72 | 5,667 |
| 2025-09-08 | 14,180.00 | 14,380.00 | 14,150.00 | 14,330.00 | 14,008.62 | 3,973 |
| 2025-09-05 | 14,180.00 | 14,270.00 | 14,140.00 | 14,240.00 | 13,920.64 | 2,502 |
| 2025-09-04 | 14,210.00 | 14,280.00 | 14,120.00 | 14,170.00 | 13,852.21 | 5,010 |
| 2025-09-03 | 14,370.00 | 14,430.00 | 14,240.00 | 14,280.00 | 13,959.74 | 7,797 |
| 2025-09-02 | 14,350.00 | 14,350.00 | 14,130.00 | 14,300.00 | 13,979.29 | 4,173 |
| 2025-09-01 | 14,410.00 | 14,480.00 | 14,200.00 | 14,270.00 | 13,949.97 | 3,210 |
| 2025-08-29 | 14,310.00 | 14,660.00 | 14,310.00 | 14,400.00 | 14,077.05 | 2,787 |
| 2025-08-28 | 14,280.00 | 14,480.00 | 14,110.00 | 14,390.00 | 14,067.28 | 5,314 |
| 2025-08-27 | 14,350.00 | 14,450.00 | 14,240.00 | 14,310.00 | 13,989.07 | 7,626 |
| 2025-08-26 | 14,590.00 | 14,650.00 | 14,390.00 | 14,460.00 | 14,135.71 | 5,381 |
| 2025-08-25 | 14,450.00 | 14,720.00 | 14,450.00 | 14,540.00 | 14,213.91 | 5,061 |
| 2025-08-22 | 14,520.00 | 14,600.00 | 14,380.00 | 14,450.00 | 14,125.93 | 7,186 |
| 2025-08-21 | 14,280.00 | 14,500.00 | 14,280.00 | 14,500.00 | 14,174.81 | 4,550 |
| 2025-08-20 | 14,470.00 | 14,470.00 | 14,100.00 | 14,270.00 | 13,949.97 | 10,580 |
| 2025-08-19 | 14,610.00 | 14,790.00 | 14,000.00 | 14,580.00 | 14,253.02 | 13,365 |
| 2025-08-18 | 14,900.00 | 14,930.00 | 14,680.00 | 14,820.00 | 14,487.63 | 11,711 |
| 2025-08-14 | 15,000.00 | 15,170.00 | 14,920.00 | 14,920.00 | 14,585.39 | 6,563 |
| 2025-08-13 | 15,050.00 | 15,160.00 | 14,910.00 | 15,040.00 | 14,702.70 | 7,980 |
| 2025-08-12 | 15,270.00 | 15,270.00 | 15,030.00 | 15,030.00 | 14,692.92 | 6,006 |
| 2025-08-11 | 15,160.00 | 15,340.00 | 15,070.00 | 15,080.00 | 14,741.80 | 15,231 |
| 2025-08-08 | 15,140.00 | 15,670.00 | 15,110.00 | 15,300.00 | 14,956.87 | 9,111 |
| 2025-08-07 | 15,370.00 | 15,370.00 | 15,140.00 | 15,150.00 | 14,810.23 | 7,822 |
| 2025-08-06 | 15,150.00 | 15,350.00 | 15,040.00 | 15,320.00 | 14,976.42 | 7,271 |
| 2025-08-05 | 15,030.00 | 15,310.00 | 15,030.00 | 15,140.00 | 14,800.46 | 6,519 |
| 2025-08-04 | 15,000.00 | 15,090.00 | 14,820.00 | 15,070.00 | 14,732.03 | 13,113 |
| 2025-08-01 | 15,600.00 | 15,600.00 | 15,030.00 | 15,070.00 | 14,732.03 | 17,817 |
| 2025-07-31 | 15,770.00 | 15,840.00 | 15,580.00 | 15,610.00 | 15,259.92 | 11,174 |
| 2025-07-30 | 16,320.00 | 16,370.00 | 15,600.00 | 15,600.00 | 15,250.14 | 54,838 |
| 2025-07-29 | 15,560.00 | 15,610.00 | 15,400.00 | 15,500.00 | 15,152.38 | 14,445 |
| 2025-07-28 | 15,590.00 | 15,670.00 | 15,000.00 | 15,440.00 | 15,093.73 | 21,386 |
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.