Joong Ang Enervis Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	21,250.00	21,300.00	20,450.00	20,800.00	19,266.32	43,549
2022-08-12	22,150.00	22,300.00	21,650.00	21,650.00	20,053.64	82,152
2022-08-11	21,750.00	21,850.00	21,100.00	21,550.00	19,961.01	52,516
2022-08-10	21,650.00	21,950.00	21,300.00	21,600.00	20,007.33	46,055
2022-08-09	22,100.00	22,200.00	21,450.00	21,450.00	19,868.39	72,068
2022-08-08	20,900.00	22,600.00	20,650.00	21,600.00	20,007.33	453,638
2022-08-05	20,500.00	20,800.00	20,400.00	20,700.00	19,173.69	19,256
2022-08-04	20,600.00	20,850.00	20,250.00	20,600.00	19,081.06	23,620
2022-08-03	20,200.00	20,850.00	20,150.00	20,650.00	19,127.38	21,331
2022-08-02	20,800.00	20,800.00	20,250.00	20,500.00	18,988.44	26,494
2022-08-01	20,600.00	21,300.00	20,600.00	21,050.00	19,497.88	34,829
2022-07-29	20,750.00	21,250.00	20,650.00	20,950.00	19,405.26	37,093
2022-07-28	20,850.00	21,200.00	20,550.00	20,750.00	19,220.00	23,639
2022-07-27	21,050.00	21,050.00	20,550.00	20,550.00	19,034.75	16,837
2022-07-26	20,500.00	21,400.00	20,150.00	20,950.00	19,405.26	55,706
2022-07-25	20,100.00	20,400.00	19,850.00	20,150.00	18,664.24	15,222
2022-07-22	20,700.00	20,700.00	20,250.00	20,250.00	18,756.87	25,427
2022-07-21	21,150.00	21,250.00	20,700.00	20,800.00	19,266.32	29,445
2022-07-20	21,200.00	21,200.00	20,850.00	21,100.00	19,544.20	29,574
2022-07-19	21,700.00	21,750.00	20,800.00	21,000.00	19,451.57	71,462
2022-07-18	20,500.00	21,300.00	20,200.00	20,750.00	19,220.00	55,680
2022-07-15	20,200.00	20,250.00	19,250.00	20,100.00	18,617.93	48,548
2022-07-14	20,550.00	20,550.00	20,050.00	20,250.00	18,756.87	37,734
2022-07-13	20,200.00	20,300.00	19,700.00	20,200.00	18,710.56	59,223
2022-07-12	22,350.00	23,000.00	20,700.00	20,750.00	19,220.00	243,213
2022-07-11	21,700.00	22,050.00	21,000.00	21,550.00	19,961.01	92,856
2022-07-08	21,550.00	22,150.00	21,300.00	21,550.00	19,961.01	111,756
2022-07-07	20,800.00	21,300.00	20,550.00	20,900.00	19,358.94	88,243
2022-07-06	21,850.00	21,850.00	20,700.00	20,800.00	19,266.32	156,940
2022-07-05	22,050.00	23,100.00	21,800.00	22,950.00	21,257.79	146,192
2022-07-04	21,650.00	25,800.00	21,650.00	22,550.00	20,887.28	415,172
2022-07-01	22,150.00	22,450.00	21,050.00	21,400.00	19,822.08	59,946
2022-06-30	23,450.00	23,850.00	22,650.00	22,800.00	21,118.85	57,872
2022-06-29	25,000.00	25,300.00	23,800.00	23,900.00	22,137.74	85,947
2022-06-28	24,000.00	25,350.00	24,000.00	24,450.00	22,647.18	149,153
2022-06-27	22,000.00	24,700.00	22,000.00	23,750.00	21,998.80	200,927
2022-06-24	21,100.00	22,700.00	20,700.00	22,000.00	20,377.83	276,878
2022-06-23	22,250.00	22,350.00	20,450.00	20,700.00	19,173.69	196,903
2022-06-22	26,000.00	26,300.00	22,700.00	22,700.00	21,026.22	165,956
2022-06-21	26,200.00	26,650.00	25,450.00	25,900.00	23,990.27	86,774
2022-06-20	26,700.00	28,400.00	25,300.00	26,200.00	24,268.15	282,944
2022-06-17	26,200.00	30,400.00	26,200.00	27,550.00	25,518.61	573,794
2022-06-16	27,800.00	28,500.00	26,900.00	26,900.00	24,916.53	118,641
2022-06-15	30,100.00	30,100.00	27,900.00	28,000.00	25,935.43	154,308
2022-06-14	32,000.00	33,500.00	30,400.00	30,700.00	28,436.34	343,347
2022-06-13	31,100.00	33,500.00	31,000.00	31,250.00	28,945.79	779,955
2022-06-10	31,500.00	31,600.00	30,550.00	30,750.00	28,482.65	113,042
2022-06-09	32,650.00	34,850.00	31,600.00	31,600.00	29,269.98	796,311
2022-06-08	32,300.00	32,600.00	30,900.00	31,050.00	28,760.53	174,291
2022-06-07	31,100.00	32,400.00	30,850.00	31,350.00	29,038.41	463,676
2022-06-03	30,050.00	30,800.00	29,050.00	30,300.00	28,065.84	300,848
2022-06-02	30,350.00	30,700.00	29,900.00	30,000.00	27,787.96	165,556
2022-05-31	30,500.00	33,450.00	29,550.00	31,750.00	29,408.92	1,070,882
2022-05-30	29,450.00	29,850.00	29,150.00	29,500.00	27,324.82	65,674
2022-05-27	30,050.00	30,300.00	28,750.00	29,450.00	27,278.51	184,060
2022-05-26	27,950.00	30,000.00	27,950.00	29,400.00	27,232.20	108,443
2022-05-25	28,450.00	28,700.00	27,600.00	27,850.00	25,796.49	65,352
2022-05-24	29,400.00	29,800.00	28,350.00	28,450.00	26,352.24	75,043
2022-05-23	29,600.00	29,650.00	29,050.00	29,150.00	27,000.63	50,822
2022-05-20	30,000.00	30,100.00	29,250.00	29,550.00	27,371.14	66,572

← NewerPage 18 of 21 · 1,223 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.