Joong Ang Enervis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 13,300.00 | 13,480.00 | 13,280.00 | 13,470.00 | 13,167.91 | 5,598 |
| 2025-04-24 | 13,260.00 | 13,490.00 | 13,260.00 | 13,410.00 | 13,109.25 | 6,768 |
| 2025-04-23 | 13,110.00 | 13,490.00 | 13,000.00 | 13,280.00 | 12,982.17 | 10,072 |
| 2025-04-22 | 12,970.00 | 13,190.00 | 12,940.00 | 13,000.00 | 12,708.45 | 9,979 |
| 2025-04-21 | 13,430.00 | 13,940.00 | 13,050.00 | 13,180.00 | 12,884.41 | 5,717 |
| 2025-04-18 | 13,440.00 | 13,450.00 | 13,190.00 | 13,430.00 | 13,128.81 | 11,978 |
| 2025-04-17 | 13,240.00 | 13,450.00 | 12,980.00 | 13,200.00 | 12,903.96 | 8,957 |
| 2025-04-16 | 12,950.00 | 13,110.00 | 12,860.00 | 12,900.00 | 12,610.69 | 4,756 |
| 2025-04-15 | 12,800.00 | 13,100.00 | 12,800.00 | 12,910.00 | 12,620.47 | 3,804 |
| 2025-04-14 | 12,880.00 | 13,340.00 | 12,880.00 | 12,920.00 | 12,630.24 | 9,823 |
| 2025-04-11 | 12,920.00 | 13,100.00 | 12,770.00 | 13,000.00 | 12,708.45 | 3,650 |
| 2025-04-10 | 12,650.00 | 13,200.00 | 12,650.00 | 13,170.00 | 12,874.64 | 11,888 |
| 2025-04-09 | 12,850.00 | 13,140.00 | 12,210.00 | 12,350.00 | 12,073.03 | 14,628 |
| 2025-04-08 | 12,480.00 | 13,060.00 | 12,480.00 | 12,850.00 | 12,561.81 | 10,419 |
| 2025-04-07 | 13,160.00 | 13,310.00 | 12,400.00 | 12,470.00 | 12,190.34 | 18,036 |
| 2025-04-04 | 12,610.00 | 13,310.00 | 12,510.00 | 13,310.00 | 13,011.50 | 19,515 |
| 2025-04-03 | 13,080.00 | 13,480.00 | 12,600.00 | 12,800.00 | 12,512.94 | 29,692 |
| 2025-04-02 | 13,510.00 | 13,560.00 | 13,200.00 | 13,200.00 | 12,903.96 | 13,028 |
| 2025-04-01 | 14,040.00 | 14,600.00 | 13,450.00 | 13,450.00 | 13,148.36 | 31,997 |
| 2025-03-31 | 13,620.00 | 14,900.00 | 13,370.00 | 13,370.00 | 13,070.15 | 150,981 |
| 2025-03-28 | 13,800.00 | 13,800.00 | 13,200.00 | 13,310.00 | 13,011.50 | 12,220 |
| 2025-03-27 | 13,540.00 | 13,800.00 | 13,430.00 | 13,560.00 | 13,255.89 | 9,795 |
| 2025-03-26 | 13,410.00 | 13,610.00 | 13,320.00 | 13,540.00 | 13,236.34 | 8,720 |
| 2025-03-25 | 13,770.00 | 13,970.00 | 13,410.00 | 13,530.00 | 13,226.56 | 18,177 |
| 2025-03-24 | 14,010.00 | 14,010.00 | 13,670.00 | 13,770.00 | 13,461.18 | 10,878 |
| 2025-03-21 | 13,890.00 | 14,090.00 | 13,500.00 | 13,710.00 | 13,402.53 | 13,574 |
| 2025-03-20 | 14,050.00 | 14,300.00 | 13,860.00 | 13,860.00 | 13,549.16 | 18,116 |
| 2025-03-19 | 14,050.00 | 14,190.00 | 14,000.00 | 14,020.00 | 13,705.57 | 15,026 |
| 2025-03-18 | 13,910.00 | 14,330.00 | 13,910.00 | 14,200.00 | 13,881.54 | 18,117 |
| 2025-03-17 | 14,180.00 | 14,180.00 | 13,930.00 | 13,960.00 | 13,646.92 | 5,665 |
| 2025-03-14 | 13,940.00 | 14,090.00 | 13,820.00 | 13,980.00 | 13,666.47 | 13,030 |
| 2025-03-13 | 14,120.00 | 14,250.00 | 13,930.00 | 13,950.00 | 13,637.14 | 11,027 |
| 2025-03-12 | 13,950.00 | 14,180.00 | 13,860.00 | 14,120.00 | 13,803.33 | 11,126 |
| 2025-03-11 | 13,800.00 | 14,050.00 | 13,720.00 | 13,930.00 | 13,617.59 | 15,644 |
| 2025-03-10 | 14,100.00 | 14,400.00 | 14,100.00 | 14,130.00 | 13,813.11 | 7,384 |
| 2025-03-07 | 14,540.00 | 14,540.00 | 14,120.00 | 14,170.00 | 13,852.21 | 7,570 |
| 2025-03-06 | 14,350.00 | 14,680.00 | 14,210.00 | 14,270.00 | 13,949.97 | 11,713 |
| 2025-03-05 | 14,050.00 | 14,900.00 | 14,050.00 | 14,460.00 | 14,135.71 | 28,537 |
| 2025-03-04 | 14,160.00 | 14,450.00 | 14,080.00 | 14,380.00 | 14,057.50 | 12,909 |
| 2025-02-28 | 14,570.00 | 14,660.00 | 14,400.00 | 14,450.00 | 14,125.93 | 17,234 |
| 2025-02-27 | 14,570.00 | 14,760.00 | 14,470.00 | 14,530.00 | 14,204.14 | 8,778 |
| 2025-02-26 | 14,750.00 | 14,790.00 | 14,500.00 | 14,680.00 | 14,350.77 | 13,546 |
| 2025-02-25 | 15,010.00 | 15,010.00 | 14,750.00 | 14,750.00 | 14,419.20 | 14,224 |
| 2025-02-24 | 14,870.00 | 15,100.00 | 14,860.00 | 15,010.00 | 14,673.37 | 7,489 |
| 2025-02-21 | 14,950.00 | 15,140.00 | 14,910.00 | 14,990.00 | 14,653.82 | 8,710 |
| 2025-02-20 | 14,780.00 | 15,200.00 | 14,780.00 | 14,950.00 | 14,614.72 | 20,816 |
| 2025-02-19 | 14,920.00 | 14,970.00 | 14,830.00 | 14,870.00 | 14,536.51 | 14,235 |
| 2025-02-18 | 14,840.00 | 14,880.00 | 14,750.00 | 14,840.00 | 14,507.18 | 7,760 |
| 2025-02-17 | 14,530.00 | 14,860.00 | 14,450.00 | 14,840.00 | 14,507.18 | 13,561 |
| 2025-02-14 | 14,500.00 | 14,680.00 | 14,450.00 | 14,530.00 | 14,204.14 | 11,930 |
| 2025-02-13 | 14,400.00 | 14,640.00 | 14,390.00 | 14,520.00 | 14,194.36 | 15,348 |
| 2025-02-12 | 14,620.00 | 14,700.00 | 14,440.00 | 14,470.00 | 14,145.48 | 13,949 |
| 2025-02-11 | 14,370.00 | 14,600.00 | 14,280.00 | 14,540.00 | 14,213.91 | 14,509 |
| 2025-02-10 | 14,300.00 | 14,410.00 | 14,120.00 | 14,250.00 | 13,930.42 | 18,076 |
| 2025-02-07 | 14,350.00 | 14,500.00 | 14,200.00 | 14,300.00 | 13,979.29 | 61,690 |
| 2025-02-06 | 15,220.00 | 15,360.00 | 15,140.00 | 15,160.00 | 14,820.01 | 48,921 |
| 2025-02-05 | 15,340.00 | 15,790.00 | 15,340.00 | 15,400.00 | 15,054.63 | 53,649 |
| 2025-02-04 | 15,450.00 | 15,790.00 | 15,310.00 | 15,340.00 | 14,995.97 | 133,411 |
| 2025-02-03 | 16,150.00 | 17,750.00 | 15,130.00 | 15,860.00 | 15,504.31 | 1,127,699 |
| 2025-01-31 | 15,100.00 | 15,200.00 | 15,000.00 | 15,040.00 | 14,702.70 | 13,124 |
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.