Joong Ang Enervis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 29,900.00 | 30,550.00 | 29,000.00 | 29,450.00 | 27,278.51 | 88,983 |
| 2022-05-18 | 30,900.00 | 31,500.00 | 30,700.00 | 30,700.00 | 28,436.34 | 72,387 |
| 2022-05-17 | 32,550.00 | 32,900.00 | 31,050.00 | 31,050.00 | 28,760.53 | 291,372 |
| 2022-05-16 | 30,700.00 | 31,650.00 | 30,250.00 | 31,150.00 | 28,853.16 | 132,660 |
| 2022-05-13 | 29,950.00 | 30,450.00 | 28,850.00 | 30,050.00 | 27,834.27 | 89,643 |
| 2022-05-12 | 32,300.00 | 32,750.00 | 29,900.00 | 29,950.00 | 27,741.64 | 192,299 |
| 2022-05-11 | 30,700.00 | 31,850.00 | 30,100.00 | 31,700.00 | 29,362.61 | 198,806 |
| 2022-05-10 | 31,050.00 | 32,100.00 | 29,750.00 | 30,550.00 | 28,297.40 | 296,136 |
| 2022-05-09 | 33,550.00 | 35,550.00 | 32,050.00 | 33,300.00 | 30,844.63 | 676,510 |
| 2022-05-06 | 35,800.00 | 37,400.00 | 33,450.00 | 33,550.00 | 31,076.20 | 576,999 |
| 2022-05-04 | 36,100.00 | 36,150.00 | 34,050.00 | 34,500.00 | 31,956.15 | 332,833 |
| 2022-05-03 | 35,200.00 | 36,850.00 | 34,150.00 | 36,550.00 | 33,854.99 | 596,395 |
| 2022-05-02 | 36,750.00 | 37,550.00 | 34,750.00 | 35,200.00 | 32,604.53 | 572,912 |
| 2022-04-29 | 35,450.00 | 39,400.00 | 34,900.00 | 35,750.00 | 33,113.98 | 2,852,239 |
| 2022-04-28 | 37,950.00 | 41,350.00 | 33,100.00 | 34,500.00 | 31,956.15 | 4,397,124 |
| 2022-04-27 | 32,550.00 | 39,000.00 | 31,650.00 | 38,950.00 | 36,078.03 | 4,924,946 |
| 2022-04-26 | 30,400.00 | 31,150.00 | 30,050.00 | 30,050.00 | 27,834.27 | 136,730 |
| 2022-04-25 | 29,700.00 | 33,600.00 | 29,650.00 | 30,600.00 | 28,343.71 | 799,198 |
| 2022-04-22 | 30,350.00 | 31,600.00 | 30,150.00 | 30,950.00 | 28,667.91 | 223,246 |
| 2022-04-21 | 30,300.00 | 31,650.00 | 29,700.00 | 31,000.00 | 28,714.22 | 298,865 |
| 2022-04-20 | 31,250.00 | 31,450.00 | 30,450.00 | 30,600.00 | 28,343.71 | 281,829 |
| 2022-04-19 | 34,200.00 | 34,500.00 | 32,350.00 | 32,600.00 | 30,196.25 | 223,107 |
| 2022-04-18 | 34,500.00 | 35,400.00 | 33,600.00 | 33,700.00 | 31,215.14 | 469,664 |
| 2022-04-15 | 33,850.00 | 35,200.00 | 33,000.00 | 33,950.00 | 31,446.70 | 800,930 |
| 2022-04-14 | 34,500.00 | 34,850.00 | 32,500.00 | 32,600.00 | 30,196.25 | 456,832 |
| 2022-04-13 | 35,450.00 | 36,350.00 | 32,000.00 | 34,500.00 | 31,956.15 | 1,381,803 |
| 2022-04-12 | 28,900.00 | 37,050.00 | 28,400.00 | 33,100.00 | 30,659.38 | 3,731,983 |
| 2022-04-11 | 28,400.00 | 30,500.00 | 28,250.00 | 29,550.00 | 27,371.14 | 206,019 |
| 2022-04-08 | 29,550.00 | 30,150.00 | 28,500.00 | 28,850.00 | 26,722.75 | 148,971 |
| 2022-04-07 | 30,450.00 | 31,450.00 | 29,650.00 | 29,850.00 | 27,649.02 | 187,028 |
| 2022-04-06 | 32,100.00 | 32,250.00 | 31,450.00 | 31,600.00 | 29,269.98 | 169,880 |
| 2022-04-05 | 32,200.00 | 33,600.00 | 32,100.00 | 32,800.00 | 30,381.50 | 351,504 |
| 2022-04-04 | 32,300.00 | 32,300.00 | 31,600.00 | 31,900.00 | 29,547.86 | 284,494 |
| 2022-04-01 | 32,750.00 | 35,000.00 | 31,150.00 | 34,050.00 | 31,539.33 | 1,164,357 |
| 2022-03-31 | 37,750.00 | 38,200.00 | 33,100.00 | 33,150.00 | 30,705.69 | 1,096,130 |
| 2022-03-30 | 35,300.00 | 35,550.00 | 33,000.00 | 34,000.00 | 31,493.02 | 636,103 |
| 2022-03-29 | 35,700.00 | 37,400.00 | 35,450.00 | 36,100.00 | 33,438.17 | 487,750 |
| 2022-03-28 | 39,650.00 | 40,000.00 | 36,700.00 | 37,200.00 | 34,457.07 | 526,986 |
| 2022-03-25 | 40,450.00 | 42,950.00 | 39,300.00 | 40,200.00 | 37,235.86 | 1,125,795 |
| 2022-03-24 | 43,450.00 | 47,300.00 | 40,400.00 | 42,100.00 | 38,995.76 | 3,163,165 |
| 2022-03-23 | 31,300.00 | 41,350.00 | 30,900.00 | 40,200.00 | 37,235.86 | 5,556,703 |
| 2022-03-22 | 33,700.00 | 35,800.00 | 32,000.00 | 32,500.00 | 30,103.62 | 1,761,213 |
| 2022-03-21 | 28,300.00 | 30,950.00 | 28,050.00 | 30,900.00 | 28,621.59 | 1,261,685 |
| 2022-03-18 | 28,950.00 | 31,400.00 | 28,100.00 | 28,350.00 | 26,259.62 | 2,288,027 |
| 2022-03-17 | 26,050.00 | 27,200.00 | 25,550.00 | 27,150.00 | 25,148.10 | 317,288 |
| 2022-03-16 | 26,550.00 | 27,700.00 | 25,750.00 | 26,750.00 | 24,777.59 | 338,806 |
| 2022-03-15 | 28,900.00 | 29,300.00 | 26,900.00 | 27,150.00 | 25,148.10 | 376,802 |
| 2022-03-14 | 29,150.00 | 32,700.00 | 28,550.00 | 30,000.00 | 27,787.96 | 1,322,759 |
| 2022-03-11 | 31,550.00 | 32,050.00 | 29,200.00 | 29,800.00 | 27,602.70 | 447,411 |
| 2022-03-10 | 30,500.00 | 33,500.00 | 29,550.00 | 31,550.00 | 29,223.67 | 1,139,663 |
| 2022-03-08 | 37,800.00 | 38,300.00 | 33,100.00 | 33,550.00 | 31,076.20 | 1,092,141 |
| 2022-03-07 | 39,750.00 | 39,750.00 | 36,800.00 | 37,200.00 | 34,457.07 | 1,211,177 |
| 2022-03-04 | 35,550.00 | 39,800.00 | 34,300.00 | 36,650.00 | 33,947.62 | 2,214,921 |
| 2022-03-03 | 37,700.00 | 39,350.00 | 35,250.00 | 36,250.00 | 33,577.11 | 1,075,597 |
| 2022-03-02 | 40,600.00 | 41,850.00 | 36,700.00 | 37,850.00 | 35,059.14 | 3,463,673 |
| 2022-02-28 | 38,900.00 | 40,750.00 | 35,050.00 | 35,450.00 | 32,836.10 | 2,685,938 |
| 2022-02-25 | 31,500.00 | 43,900.00 | 31,250.00 | 36,850.00 | 34,132.87 | 11,187,340 |
| 2022-02-24 | 29,750.00 | 36,050.00 | 29,300.00 | 36,050.00 | 33,391.86 | 5,814,044 |
| 2022-02-23 | 25,800.00 | 31,200.00 | 24,300.00 | 27,750.00 | 25,703.86 | 5,898,265 |
| 2022-02-22 | 24,400.00 | 27,650.00 | 23,000.00 | 26,200.00 | 24,268.15 | 5,386,280 |
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.