Joong Ang Enervis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 12,380.00 | 12,380.00 | 12,010.00 | 12,050.00 | 12,050.00 | 7,163 |
| 2026-10-19 | 12,270.00 | 12,510.00 | 11,920.00 | 12,220.00 | 12,220.00 | 12,693 |
| 2026-10-16 | 11,970.00 | 12,430.00 | 11,970.00 | 12,230.00 | 12,230.00 | 11,627 |
| 2026-10-15 | 12,240.00 | 12,450.00 | 11,920.00 | 12,030.00 | 12,030.00 | 15,391 |
| 2026-10-14 | 12,000.00 | 12,420.00 | 12,000.00 | 12,350.00 | 12,350.00 | 8,697 |
| 2026-10-13 | 11,860.00 | 12,430.00 | 11,750.00 | 12,000.00 | 12,000.00 | 9,522 |
| 2026-10-12 | 12,390.00 | 12,390.00 | 11,930.00 | 12,100.00 | 12,100.00 | 14,489 |
| 2026-10-08 | 12,300.00 | 12,480.00 | 12,250.00 | 12,390.00 | 12,390.00 | 15,500 |
| 2026-10-07 | 12,330.00 | 12,550.00 | 12,270.00 | 12,500.00 | 12,500.00 | 12,210 |
| 2026-10-06 | 12,560.00 | 12,570.00 | 12,250.00 | 12,320.00 | 12,320.00 | 12,462 |
| 2026-10-02 | 12,580.00 | 12,610.00 | 12,350.00 | 12,560.00 | 12,560.00 | 14,310 |
| 2026-10-01 | 12,250.00 | 12,370.00 | 12,160.00 | 12,290.00 | 12,290.00 | 10,095 |
| 2026-09-30 | 12,360.00 | 12,470.00 | 12,210.00 | 12,250.00 | 12,250.00 | 8,270 |
| 2026-09-29 | 12,480.00 | 12,490.00 | 12,180.00 | 12,440.00 | 12,440.00 | 13,911 |
| 2026-09-28 | 12,520.00 | 12,670.00 | 12,360.00 | 12,550.00 | 12,550.00 | 19,761 |
| 2026-09-23 | 12,390.00 | 12,810.00 | 12,390.00 | 12,450.00 | 12,450.00 | 10,160 |
| 2026-09-22 | 12,510.00 | 12,680.00 | 12,400.00 | 12,560.00 | 12,560.00 | 13,457 |
| 2026-09-21 | 12,720.00 | 12,800.00 | 12,470.00 | 12,670.00 | 12,670.00 | 18,076 |
| 2026-09-18 | 12,800.00 | 12,880.00 | 12,500.00 | 12,720.00 | 12,720.00 | 30,026 |
| 2026-09-17 | 12,700.00 | 13,050.00 | 12,700.00 | 12,970.00 | 12,970.00 | 25,178 |
| 2026-09-16 | 13,300.00 | 13,370.00 | 12,850.00 | 12,950.00 | 12,950.00 | 40,292 |
| 2026-09-15 | 13,050.00 | 13,580.00 | 12,900.00 | 13,250.00 | 13,250.00 | 44,010 |
| 2026-09-14 | 13,560.00 | 13,990.00 | 12,920.00 | 13,170.00 | 13,170.00 | 104,958 |
| 2026-09-11 | 15,200.00 | 15,250.00 | 13,180.00 | 13,200.00 | 13,200.00 | 282,060 |
| 2026-09-10 | 12,630.00 | 15,830.00 | 12,430.00 | 13,550.00 | 13,550.00 | 1,120,243 |
| 2026-09-09 | 12,400.00 | 12,510.00 | 12,130.00 | 12,330.00 | 12,330.00 | 54,905 |
| 2026-09-08 | 12,180.00 | 12,320.00 | 12,000.00 | 12,280.00 | 12,280.00 | 31,917 |
| 2026-09-07 | 11,950.00 | 12,260.00 | 11,940.00 | 12,170.00 | 12,170.00 | 20,823 |
| 2026-09-04 | 11,620.00 | 11,970.00 | 11,620.00 | 11,900.00 | 11,900.00 | 23,858 |
| 2026-09-03 | 11,810.00 | 12,320.00 | 11,550.00 | 11,610.00 | 11,610.00 | 84,635 |
| 2026-09-02 | 12,270.00 | 13,490.00 | 11,920.00 | 12,050.00 | 12,050.00 | 297,955 |
| 2026-09-01 | 11,830.00 | 12,000.00 | 11,570.00 | 11,690.00 | 11,690.00 | 47,548 |
| 2026-08-31 | 11,740.00 | 11,820.00 | 11,360.00 | 11,570.00 | 11,570.00 | 17,782 |
| 2026-08-28 | 11,500.00 | 11,730.00 | 11,500.00 | 11,610.00 | 11,610.00 | 8,264 |
| 2026-08-27 | 11,540.00 | 11,600.00 | 11,310.00 | 11,580.00 | 11,580.00 | 14,612 |
| 2026-08-26 | 11,710.00 | 11,760.00 | 11,370.00 | 11,530.00 | 11,530.00 | 8,245 |
| 2026-08-25 | 11,640.00 | 11,790.00 | 11,170.00 | 11,710.00 | 11,710.00 | 9,702 |
| 2026-08-24 | 11,710.00 | 11,780.00 | 11,640.00 | 11,690.00 | 11,690.00 | 6,262 |
| 2026-08-21 | 11,970.00 | 11,990.00 | 11,700.00 | 11,710.00 | 11,710.00 | 14,709 |
| 2026-08-20 | 11,990.00 | 12,090.00 | 11,820.00 | 11,980.00 | 11,980.00 | 11,150 |
| 2026-08-19 | 12,450.00 | 12,450.00 | 11,880.00 | 11,990.00 | 11,990.00 | 25,766 |
| 2026-08-18 | 12,280.00 | 12,630.00 | 12,280.00 | 12,450.00 | 12,450.00 | 35,265 |
| 2026-08-14 | 12,370.00 | 12,370.00 | 12,100.00 | 12,280.00 | 12,280.00 | 13,741 |
| 2026-08-13 | 12,480.00 | 12,490.00 | 12,160.00 | 12,340.00 | 12,340.00 | 16,394 |
| 2026-08-12 | 12,510.00 | 12,630.00 | 12,000.00 | 12,480.00 | 12,480.00 | 14,882 |
| 2026-08-11 | 12,610.00 | 12,960.00 | 12,350.00 | 12,510.00 | 12,510.00 | 35,221 |
| 2026-08-10 | 12,130.00 | 12,390.00 | 11,850.00 | 12,260.00 | 12,260.00 | 18,579 |
| 2026-08-07 | 12,000.00 | 12,140.00 | 11,750.00 | 12,050.00 | 12,050.00 | 28,609 |
| 2026-08-06 | 11,940.00 | 12,040.00 | 11,700.00 | 11,800.00 | 11,800.00 | 27,610 |
| 2026-08-05 | 12,310.00 | 12,410.00 | 11,780.00 | 12,090.00 | 12,090.00 | 72,466 |
| 2026-08-04 | 11,860.00 | 12,430.00 | 11,860.00 | 12,430.00 | 12,430.00 | 19,451 |
| 2026-08-03 | 12,260.00 | 12,260.00 | 11,790.00 | 11,860.00 | 11,860.00 | 21,412 |
| 2026-07-31 | 12,170.00 | 12,730.00 | 11,970.00 | 12,690.00 | 12,690.00 | 23,961 |
| 2026-07-30 | 11,960.00 | 12,550.00 | 11,960.00 | 12,350.00 | 12,350.00 | 26,846 |
| 2026-07-29 | 11,600.00 | 12,480.00 | 11,500.00 | 11,960.00 | 11,960.00 | 80,759 |
| 2026-07-28 | 12,720.00 | 12,730.00 | 11,790.00 | 11,800.00 | 11,800.00 | 34,266 |
| 2026-07-27 | 14,030.00 | 14,030.00 | 12,670.00 | 12,720.00 | 12,720.00 | 60,842 |
| 2026-07-24 | 15,280.00 | 15,310.00 | 14,570.00 | 14,680.00 | 14,680.00 | 138,006 |
| 2026-07-23 | 14,040.00 | 14,500.00 | 13,880.00 | 14,500.00 | 14,500.00 | 45,995 |
| 2026-07-22 | 13,540.00 | 14,150.00 | 13,420.00 | 14,100.00 | 14,100.00 | 62,046 |
Page 1 of 5 · 245 trading daysOlder →
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.