Joong Ang Enervis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 15,620.00 | 15,990.00 | 15,560.00 | 15,720.00 | 15,367.45 | 16,786 |
| 2025-07-24 | 15,970.00 | 16,080.00 | 15,450.00 | 15,530.00 | 15,181.71 | 39,750 |
| 2025-07-23 | 16,070.00 | 16,070.00 | 15,850.00 | 16,010.00 | 15,650.94 | 21,116 |
| 2025-07-22 | 16,090.00 | 16,220.00 | 15,950.00 | 16,070.00 | 15,709.60 | 16,170 |
| 2025-07-21 | 16,280.00 | 16,280.00 | 16,000.00 | 16,190.00 | 15,826.91 | 23,201 |
| 2025-07-18 | 16,480.00 | 16,590.00 | 16,220.00 | 16,400.00 | 16,032.20 | 29,651 |
| 2025-07-17 | 16,170.00 | 16,300.00 | 16,070.00 | 16,240.00 | 15,875.79 | 22,926 |
| 2025-07-16 | 16,150.00 | 16,410.00 | 16,130.00 | 16,240.00 | 15,875.79 | 19,813 |
| 2025-07-15 | 16,310.00 | 16,380.00 | 15,950.00 | 16,230.00 | 15,866.01 | 42,189 |
| 2025-07-14 | 16,580.00 | 16,610.00 | 16,280.00 | 16,510.00 | 16,139.73 | 38,131 |
| 2025-07-11 | 16,050.00 | 16,720.00 | 15,980.00 | 16,720.00 | 16,345.02 | 104,017 |
| 2025-07-10 | 16,160.00 | 16,230.00 | 15,830.00 | 16,100.00 | 15,738.93 | 47,953 |
| 2025-07-09 | 15,480.00 | 16,760.00 | 15,480.00 | 16,310.00 | 15,944.22 | 176,643 |
| 2025-07-08 | 15,490.00 | 15,680.00 | 15,260.00 | 15,430.00 | 15,083.95 | 25,565 |
| 2025-07-07 | 15,400.00 | 15,590.00 | 15,360.00 | 15,470.00 | 15,123.06 | 30,322 |
| 2025-07-04 | 15,700.00 | 15,780.00 | 15,500.00 | 15,520.00 | 15,171.93 | 38,281 |
| 2025-07-03 | 15,680.00 | 15,960.00 | 15,510.00 | 15,780.00 | 15,426.10 | 61,544 |
| 2025-07-02 | 15,610.00 | 16,840.00 | 15,350.00 | 15,490.00 | 15,142.61 | 304,669 |
| 2025-07-01 | 15,640.00 | 15,800.00 | 15,610.00 | 15,700.00 | 15,347.90 | 64,187 |
| 2025-06-30 | 16,010.00 | 16,170.00 | 15,910.00 | 15,960.00 | 15,602.07 | 94,356 |
| 2025-06-27 | 16,780.00 | 16,900.00 | 16,520.00 | 16,800.00 | 16,423.23 | 128,393 |
| 2025-06-26 | 17,250.00 | 17,700.00 | 16,870.00 | 17,100.00 | 16,716.50 | 169,165 |
| 2025-06-25 | 16,700.00 | 19,430.00 | 16,100.00 | 17,750.00 | 17,351.92 | 1,252,498 |
| 2025-06-24 | 17,760.00 | 18,270.00 | 17,000.00 | 17,050.00 | 16,667.62 | 688,495 |
| 2025-06-23 | 25,350.00 | 25,350.00 | 23,300.00 | 24,250.00 | 23,706.15 | 1,295,334 |
| 2025-06-20 | 20,950.00 | 21,400.00 | 19,010.00 | 19,510.00 | 19,072.45 | 328,320 |
| 2025-06-19 | 20,500.00 | 24,800.00 | 20,450.00 | 22,900.00 | 22,386.42 | 2,322,468 |
| 2025-06-18 | 22,350.00 | 22,400.00 | 20,250.00 | 21,250.00 | 20,773.43 | 270,666 |
| 2025-06-17 | 20,050.00 | 22,500.00 | 19,510.00 | 20,350.00 | 19,893.61 | 726,364 |
| 2025-06-16 | 24,500.00 | 26,250.00 | 20,850.00 | 21,800.00 | 21,311.09 | 1,119,411 |
| 2025-06-13 | 16,010.00 | 21,800.00 | 16,010.00 | 21,800.00 | 21,311.09 | 1,986,738 |
| 2025-06-12 | 15,770.00 | 17,340.00 | 15,200.00 | 16,770.00 | 16,393.90 | 932,422 |
| 2025-06-11 | 13,360.00 | 13,440.00 | 13,350.00 | 13,370.00 | 13,070.15 | 3,215 |
| 2025-06-10 | 13,300.00 | 13,430.00 | 13,270.00 | 13,370.00 | 13,070.15 | 3,936 |
| 2025-06-09 | 13,260.00 | 13,400.00 | 13,260.00 | 13,370.00 | 13,070.15 | 5,257 |
| 2025-06-05 | 13,320.00 | 13,340.00 | 13,170.00 | 13,260.00 | 12,962.62 | 4,495 |
| 2025-06-04 | 13,120.00 | 13,330.00 | 13,120.00 | 13,190.00 | 12,894.19 | 3,436 |
| 2025-06-02 | 13,100.00 | 13,270.00 | 13,060.00 | 13,060.00 | 12,767.10 | 4,632 |
| 2025-05-30 | 13,120.00 | 13,360.00 | 13,050.00 | 13,050.00 | 12,757.33 | 4,077 |
| 2025-05-29 | 13,100.00 | 13,300.00 | 13,070.00 | 13,130.00 | 12,835.53 | 3,274 |
| 2025-05-28 | 13,110.00 | 13,280.00 | 13,030.00 | 13,150.00 | 12,855.09 | 4,246 |
| 2025-05-27 | 13,200.00 | 13,200.00 | 13,030.00 | 13,030.00 | 12,737.78 | 3,853 |
| 2025-05-26 | 13,300.00 | 13,300.00 | 13,030.00 | 13,040.00 | 12,747.55 | 5,341 |
| 2025-05-23 | 13,360.00 | 13,360.00 | 13,200.00 | 13,230.00 | 12,933.29 | 344 |
| 2025-05-22 | 13,290.00 | 13,310.00 | 13,050.00 | 13,280.00 | 12,982.17 | 3,506 |
| 2025-05-21 | 13,210.00 | 13,350.00 | 13,090.00 | 13,290.00 | 12,991.95 | 7,224 |
| 2025-05-20 | 12,990.00 | 12,990.00 | 12,890.00 | 12,900.00 | 12,610.69 | 1,259 |
| 2025-05-19 | 12,800.00 | 12,950.00 | 12,800.00 | 12,870.00 | 12,581.37 | 2,491 |
| 2025-05-16 | 13,140.00 | 13,140.00 | 12,720.00 | 12,800.00 | 12,512.94 | 5,858 |
| 2025-05-15 | 13,100.00 | 13,100.00 | 12,970.00 | 13,070.00 | 12,776.88 | 3,159 |
| 2025-05-14 | 13,140.00 | 13,190.00 | 13,080.00 | 13,090.00 | 12,796.43 | 1,531 |
| 2025-05-13 | 13,140.00 | 13,220.00 | 13,080.00 | 13,090.00 | 12,796.43 | 6,268 |
| 2025-05-12 | 13,330.00 | 13,330.00 | 13,110.00 | 13,140.00 | 12,845.31 | 8,245 |
| 2025-05-09 | 13,260.00 | 13,440.00 | 13,200.00 | 13,330.00 | 13,031.05 | 5,418 |
| 2025-05-08 | 13,060.00 | 13,430.00 | 13,060.00 | 13,260.00 | 12,962.62 | 4,297 |
| 2025-05-07 | 13,450.00 | 13,670.00 | 13,320.00 | 13,360.00 | 13,060.38 | 5,972 |
| 2025-05-02 | 13,140.00 | 13,400.00 | 13,120.00 | 13,400.00 | 13,099.48 | 5,651 |
| 2025-04-30 | 13,450.00 | 13,570.00 | 13,310.00 | 13,320.00 | 13,021.27 | 9,460 |
| 2025-04-29 | 13,530.00 | 13,680.00 | 13,510.00 | 13,540.00 | 13,236.34 | 4,675 |
| 2025-04-28 | 13,820.00 | 13,820.00 | 13,500.00 | 13,630.00 | 13,324.32 | 10,340 |
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.