Joong Ang Enervis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 15,560.00 | 15,830.00 | 15,300.00 | 15,300.00 | 14,956.87 | 16,709 |
| 2025-01-23 | 15,720.00 | 15,790.00 | 15,400.00 | 15,560.00 | 15,211.04 | 20,358 |
| 2025-01-22 | 16,060.00 | 16,090.00 | 15,800.00 | 15,820.00 | 15,465.21 | 18,831 |
| 2025-01-21 | 16,140.00 | 16,480.00 | 15,980.00 | 16,050.00 | 15,690.05 | 16,304 |
| 2025-01-20 | 16,570.00 | 16,570.00 | 16,070.00 | 16,270.00 | 15,905.11 | 13,123 |
| 2025-01-17 | 16,700.00 | 16,700.00 | 16,330.00 | 16,330.00 | 15,963.77 | 25,433 |
| 2025-01-16 | 16,490.00 | 16,790.00 | 16,490.00 | 16,700.00 | 16,325.47 | 14,690 |
| 2025-01-15 | 16,790.00 | 16,950.00 | 16,270.00 | 16,480.00 | 16,110.40 | 32,959 |
| 2025-01-14 | 17,020.00 | 17,880.00 | 16,820.00 | 16,980.00 | 16,599.19 | 57,358 |
| 2025-01-13 | 17,400.00 | 17,600.00 | 16,770.00 | 16,830.00 | 16,452.55 | 51,308 |
| 2025-01-10 | 16,900.00 | 16,990.00 | 16,720.00 | 16,830.00 | 16,452.55 | 13,678 |
| 2025-01-09 | 16,830.00 | 16,940.00 | 16,560.00 | 16,860.00 | 16,481.88 | 21,664 |
| 2025-01-08 | 16,660.00 | 16,930.00 | 16,660.00 | 16,830.00 | 16,452.55 | 23,406 |
| 2025-01-07 | 17,090.00 | 17,090.00 | 16,600.00 | 16,650.00 | 16,276.59 | 26,636 |
| 2025-01-06 | 17,200.00 | 17,300.00 | 16,670.00 | 16,930.00 | 16,550.31 | 20,042 |
| 2025-01-03 | 16,590.00 | 17,200.00 | 16,390.00 | 16,910.00 | 16,530.76 | 41,608 |
| 2025-01-02 | 15,960.00 | 16,340.00 | 15,960.00 | 16,260.00 | 15,895.34 | 15,746 |
| 2024-12-30 | 15,920.00 | 16,390.00 | 15,710.00 | 15,960.00 | 15,602.07 | 24,120 |
| 2024-12-27 | 16,000.00 | 16,220.00 | 15,550.00 | 15,640.00 | 15,289.24 | 20,454 |
| 2024-12-26 | 16,330.00 | 16,500.00 | 16,090.00 | 16,120.00 | 15,445.65 | 15,546 |
| 2024-12-24 | 16,270.00 | 16,570.00 | 16,260.00 | 16,380.00 | 15,694.78 | 8,940 |
| 2024-12-23 | 16,280.00 | 16,610.00 | 16,250.00 | 16,360.00 | 15,675.61 | 17,044 |
| 2024-12-20 | 16,600.00 | 16,790.00 | 16,210.00 | 16,210.00 | 15,531.89 | 15,464 |
| 2024-12-19 | 17,030.00 | 17,030.00 | 16,510.00 | 16,600.00 | 15,905.57 | 13,917 |
| 2024-12-18 | 16,830.00 | 17,150.00 | 16,830.00 | 17,070.00 | 16,355.91 | 11,283 |
| 2024-12-17 | 17,200.00 | 17,200.00 | 16,200.00 | 16,830.00 | 16,125.95 | 13,783 |
| 2024-12-16 | 16,850.00 | 17,280.00 | 16,850.00 | 17,050.00 | 16,336.75 | 26,495 |
| 2024-12-13 | 16,770.00 | 16,850.00 | 16,540.00 | 16,790.00 | 16,087.63 | 15,202 |
| 2024-12-12 | 16,700.00 | 16,800.00 | 16,380.00 | 16,790.00 | 16,087.63 | 21,360 |
| 2024-12-11 | 15,900.00 | 16,740.00 | 15,860.00 | 16,690.00 | 15,991.81 | 48,464 |
| 2024-12-10 | 14,810.00 | 16,020.00 | 14,810.00 | 15,900.00 | 15,234.86 | 37,300 |
| 2024-12-09 | 15,750.00 | 15,750.00 | 15,020.00 | 15,040.00 | 14,410.83 | 65,719 |
| 2024-12-06 | 16,650.00 | 16,770.00 | 15,800.00 | 16,230.00 | 15,551.05 | 39,954 |
| 2024-12-05 | 16,830.00 | 17,020.00 | 16,390.00 | 16,800.00 | 16,097.21 | 36,096 |
| 2024-12-04 | 17,400.00 | 17,630.00 | 16,500.00 | 17,020.00 | 16,308.00 | 59,399 |
| 2024-12-03 | 17,200.00 | 17,710.00 | 17,200.00 | 17,660.00 | 16,921.23 | 24,053 |
| 2024-12-02 | 17,500.00 | 17,790.00 | 17,190.00 | 17,310.00 | 16,585.87 | 28,763 |
| 2024-11-29 | 17,800.00 | 18,080.00 | 17,110.00 | 17,500.00 | 16,767.93 | 30,750 |
| 2024-11-28 | 17,500.00 | 18,530.00 | 17,500.00 | 17,860.00 | 17,112.87 | 36,383 |
| 2024-11-27 | 18,160.00 | 18,160.00 | 17,590.00 | 17,670.00 | 16,930.81 | 47,298 |
| 2024-11-26 | 18,110.00 | 18,270.00 | 17,930.00 | 18,080.00 | 17,323.66 | 56,680 |
| 2024-11-25 | 18,420.00 | 19,040.00 | 18,400.00 | 18,650.00 | 17,869.82 | 54,019 |
| 2024-11-22 | 18,600.00 | 19,040.00 | 18,310.00 | 18,400.00 | 17,630.28 | 80,385 |
| 2024-11-21 | 19,790.00 | 19,950.00 | 18,010.00 | 18,140.00 | 17,381.15 | 155,085 |
| 2024-11-20 | 19,670.00 | 20,150.00 | 19,370.00 | 19,670.00 | 18,847.15 | 29,580 |
| 2024-11-19 | 19,500.00 | 19,750.00 | 19,370.00 | 19,490.00 | 18,674.68 | 35,317 |
| 2024-11-18 | 18,500.00 | 19,390.00 | 18,500.00 | 19,290.00 | 18,483.04 | 32,323 |
| 2024-11-15 | 18,270.00 | 18,810.00 | 18,250.00 | 18,610.00 | 17,831.49 | 31,701 |
| 2024-11-14 | 18,350.00 | 18,690.00 | 18,220.00 | 18,400.00 | 17,630.28 | 28,991 |
| 2024-11-13 | 18,830.00 | 19,250.00 | 18,400.00 | 18,400.00 | 17,630.28 | 55,714 |
| 2024-11-12 | 19,020.00 | 19,530.00 | 18,700.00 | 19,100.00 | 18,300.99 | 56,820 |
| 2024-11-11 | 19,900.00 | 19,920.00 | 19,210.00 | 19,400.00 | 18,588.44 | 78,438 |
| 2024-11-08 | 19,900.00 | 20,450.00 | 19,890.00 | 20,050.00 | 19,211.25 | 34,303 |
| 2024-11-07 | 20,050.00 | 20,450.00 | 19,510.00 | 20,050.00 | 19,211.25 | 64,014 |
| 2024-11-06 | 21,400.00 | 21,450.00 | 20,200.00 | 20,300.00 | 19,450.79 | 149,226 |
| 2024-11-05 | 21,000.00 | 22,000.00 | 20,700.00 | 21,400.00 | 20,504.78 | 226,460 |
| 2024-11-04 | 20,200.00 | 21,000.00 | 20,150.00 | 20,550.00 | 19,690.33 | 99,792 |
| 2024-11-01 | 19,990.00 | 20,700.00 | 19,620.00 | 20,500.00 | 19,642.43 | 203,418 |
| 2024-10-31 | 19,400.00 | 19,900.00 | 19,400.00 | 19,500.00 | 18,684.26 | 46,921 |
| 2024-10-30 | 19,260.00 | 19,690.00 | 19,260.00 | 19,400.00 | 18,588.44 | 60,516 |
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.