Joong Ang Enervis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 19,700.00 | 19,860.00 | 19,040.00 | 19,380.00 | 18,569.28 | 144,608 |
| 2024-10-28 | 20,300.00 | 20,600.00 | 19,850.00 | 20,000.00 | 19,163.34 | 346,803 |
| 2024-10-25 | 22,400.00 | 22,600.00 | 21,700.00 | 22,000.00 | 21,079.68 | 105,081 |
| 2024-10-24 | 22,500.00 | 23,150.00 | 22,400.00 | 22,900.00 | 21,942.03 | 90,806 |
| 2024-10-23 | 23,000.00 | 23,450.00 | 22,550.00 | 22,900.00 | 21,942.03 | 218,262 |
| 2024-10-22 | 22,300.00 | 23,700.00 | 21,600.00 | 23,700.00 | 22,708.56 | 399,765 |
| 2024-10-21 | 22,100.00 | 22,650.00 | 21,850.00 | 22,500.00 | 21,558.76 | 105,854 |
| 2024-10-18 | 21,950.00 | 22,800.00 | 21,700.00 | 22,650.00 | 21,702.49 | 152,945 |
| 2024-10-17 | 22,250.00 | 22,700.00 | 22,050.00 | 22,300.00 | 21,367.13 | 129,067 |
| 2024-10-16 | 22,450.00 | 22,750.00 | 21,850.00 | 22,700.00 | 21,750.39 | 214,703 |
| 2024-10-15 | 24,250.00 | 24,900.00 | 22,900.00 | 23,250.00 | 22,277.39 | 478,207 |
| 2024-10-14 | 25,700.00 | 27,000.00 | 25,350.00 | 26,300.00 | 25,199.80 | 241,950 |
| 2024-10-11 | 26,800.00 | 28,100.00 | 26,200.00 | 27,050.00 | 25,918.42 | 587,618 |
| 2024-10-10 | 26,000.00 | 27,050.00 | 25,600.00 | 26,500.00 | 25,391.43 | 445,314 |
| 2024-10-08 | 29,700.00 | 29,800.00 | 27,800.00 | 28,400.00 | 27,211.95 | 772,972 |
| 2024-10-07 | 27,950.00 | 30,600.00 | 27,800.00 | 28,400.00 | 27,211.95 | 3,266,761 |
| 2024-10-04 | 23,900.00 | 28,000.00 | 22,800.00 | 28,000.00 | 26,828.68 | 3,625,945 |
| 2024-10-02 | 22,300.00 | 22,350.00 | 21,050.00 | 21,550.00 | 20,648.50 | 203,180 |
| 2024-09-30 | 21,250.00 | 21,500.00 | 20,650.00 | 20,800.00 | 19,929.88 | 91,315 |
| 2024-09-27 | 20,800.00 | 21,000.00 | 20,400.00 | 20,800.00 | 19,929.88 | 46,390 |
| 2024-09-26 | 21,000.00 | 21,350.00 | 20,400.00 | 21,000.00 | 20,121.51 | 66,427 |
| 2024-09-25 | 20,850.00 | 21,800.00 | 20,750.00 | 21,600.00 | 20,696.41 | 110,375 |
| 2024-09-24 | 21,100.00 | 21,450.00 | 20,750.00 | 21,100.00 | 20,217.33 | 50,895 |
| 2024-09-23 | 21,650.00 | 21,700.00 | 20,650.00 | 21,150.00 | 20,265.24 | 66,740 |
| 2024-09-20 | 20,500.00 | 21,200.00 | 20,450.00 | 21,100.00 | 20,217.33 | 108,261 |
| 2024-09-19 | 20,300.00 | 20,750.00 | 19,720.00 | 20,350.00 | 19,498.70 | 51,017 |
| 2024-09-13 | 19,730.00 | 20,600.00 | 19,730.00 | 20,300.00 | 19,450.79 | 57,747 |
| 2024-09-12 | 19,400.00 | 19,740.00 | 19,390.00 | 19,690.00 | 18,866.31 | 10,204 |
| 2024-09-11 | 19,170.00 | 19,670.00 | 19,100.00 | 19,380.00 | 18,569.28 | 23,128 |
| 2024-09-10 | 19,600.00 | 19,790.00 | 19,200.00 | 19,360.00 | 18,550.12 | 18,059 |
| 2024-09-09 | 19,100.00 | 19,700.00 | 19,020.00 | 19,580.00 | 18,760.91 | 27,296 |
| 2024-09-06 | 19,200.00 | 19,890.00 | 19,150.00 | 19,500.00 | 18,684.26 | 71,669 |
| 2024-09-05 | 19,650.00 | 21,100.00 | 19,510.00 | 19,600.00 | 18,780.08 | 168,902 |
| 2024-09-04 | 20,050.00 | 20,800.00 | 19,580.00 | 19,800.00 | 18,971.71 | 55,178 |
| 2024-09-03 | 20,450.00 | 21,250.00 | 20,450.00 | 20,900.00 | 20,025.69 | 23,248 |
| 2024-09-02 | 20,750.00 | 21,100.00 | 20,300.00 | 20,650.00 | 19,786.15 | 41,875 |
| 2024-08-30 | 21,000.00 | 21,650.00 | 20,300.00 | 21,250.00 | 20,361.05 | 66,673 |
| 2024-08-29 | 20,200.00 | 22,000.00 | 20,200.00 | 20,600.00 | 19,738.24 | 94,867 |
| 2024-08-28 | 21,500.00 | 21,700.00 | 20,700.00 | 20,700.00 | 19,834.06 | 110,301 |
| 2024-08-27 | 23,000.00 | 24,800.00 | 21,550.00 | 21,900.00 | 20,983.86 | 428,452 |
| 2024-08-26 | 21,500.00 | 24,500.00 | 21,300.00 | 21,400.00 | 20,504.78 | 914,741 |
| 2024-08-23 | 20,100.00 | 20,100.00 | 19,410.00 | 19,710.00 | 18,885.47 | 19,349 |
| 2024-08-22 | 19,810.00 | 20,200.00 | 19,550.00 | 20,000.00 | 19,163.34 | 27,710 |
| 2024-08-21 | 20,350.00 | 20,450.00 | 19,810.00 | 20,000.00 | 19,163.34 | 36,619 |
| 2024-08-20 | 20,150.00 | 20,800.00 | 20,150.00 | 20,550.00 | 19,690.33 | 38,560 |
| 2024-08-19 | 21,900.00 | 22,100.00 | 20,350.00 | 21,000.00 | 20,121.51 | 70,027 |
| 2024-08-16 | 22,800.00 | 23,500.00 | 22,450.00 | 22,650.00 | 21,702.49 | 63,482 |
| 2024-08-14 | 23,800.00 | 24,550.00 | 23,400.00 | 24,100.00 | 23,091.83 | 125,269 |
| 2024-08-13 | 24,800.00 | 25,300.00 | 23,750.00 | 24,650.00 | 23,618.82 | 306,090 |
| 2024-08-12 | 23,350.00 | 24,400.00 | 23,050.00 | 23,700.00 | 22,708.56 | 114,174 |
| 2024-08-09 | 23,000.00 | 25,250.00 | 22,850.00 | 24,000.00 | 22,996.01 | 220,255 |
| 2024-08-08 | 25,000.00 | 25,600.00 | 22,550.00 | 23,600.00 | 22,612.74 | 246,220 |
| 2024-08-07 | 24,800.00 | 25,450.00 | 23,400.00 | 24,450.00 | 23,427.19 | 200,041 |
| 2024-08-06 | 22,900.00 | 25,150.00 | 22,400.00 | 24,800.00 | 23,762.55 | 307,874 |
| 2024-08-05 | 24,100.00 | 26,400.00 | 22,250.00 | 24,050.00 | 23,043.92 | 1,079,974 |
| 2024-08-02 | 23,000.00 | 25,200.00 | 22,650.00 | 23,900.00 | 22,900.19 | 950,422 |
| 2024-08-01 | 21,950.00 | 23,600.00 | 21,200.00 | 22,650.00 | 21,702.49 | 622,784 |
| 2024-07-31 | 19,040.00 | 23,650.00 | 19,000.00 | 21,950.00 | 21,031.77 | 1,085,505 |
| 2024-07-30 | 19,350.00 | 19,350.00 | 18,870.00 | 19,010.00 | 18,214.76 | 12,393 |
| 2024-07-29 | 19,430.00 | 19,630.00 | 19,260.00 | 19,500.00 | 18,684.26 | 22,996 |
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.