Joong Ang Enervis Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	24,050.00	25,200.00	21,950.00	22,150.00	20,516.77	1,674,792
2022-02-18	24,000.00	24,450.00	21,800.00	21,900.00	20,285.21	1,321,571
2022-02-17	20,800.00	25,500.00	20,450.00	23,150.00	21,443.04	3,810,740
2022-02-16	19,400.00	20,950.00	19,150.00	20,650.00	19,127.38	824,453
2022-02-15	25,650.00	25,700.00	22,200.00	22,900.00	21,211.47	1,449,836
2022-02-14	24,500.00	27,700.00	24,100.00	27,000.00	25,009.16	5,472,882
2022-02-11	20,100.00	22,100.00	20,050.00	21,450.00	19,868.39	1,033,785
2022-02-10	20,400.00	21,200.00	19,750.00	19,900.00	18,432.68	257,562
2022-02-09	20,750.00	21,400.00	20,250.00	20,300.00	18,803.18	336,245
2022-02-08	21,600.00	23,000.00	20,500.00	22,150.00	20,516.77	816,554
2022-02-07	20,950.00	22,600.00	20,550.00	22,150.00	20,516.77	1,609,380
2022-02-04	21,450.00	22,200.00	19,950.00	20,300.00	18,803.18	950,939
2022-02-03	18,100.00	20,800.00	18,050.00	20,200.00	18,710.56	1,413,849
2022-01-28	18,250.00	18,300.00	16,800.00	17,550.00	16,255.95	360,613
2022-01-27	20,900.00	21,200.00	17,400.00	17,900.00	16,580.15	682,865
2022-01-26	22,300.00	22,700.00	20,150.00	20,250.00	18,756.87	584,689
2022-01-25	21,350.00	24,100.00	20,400.00	21,300.00	19,729.45	2,621,927
2022-01-24	22,700.00	24,600.00	21,950.00	22,000.00	20,377.83	3,039,763
2022-01-21	22,950.00	24,300.00	22,100.00	22,400.00	20,748.34	1,503,443
2022-01-20	24,250.00	24,650.00	22,950.00	23,300.00	21,581.98	1,674,018
2022-01-19	23,050.00	26,650.00	22,200.00	24,850.00	23,017.69	10,246,110
2022-01-18	18,300.00	23,400.00	18,100.00	21,400.00	19,822.08	5,762,821
2022-01-17	18,250.00	19,300.00	17,600.00	18,650.00	17,274.85	487,195
2022-01-14	17,300.00	17,850.00	17,100.00	17,750.00	16,441.21	72,356
2022-01-13	17,900.00	18,250.00	17,300.00	17,500.00	16,209.64	191,765
2022-01-12	17,850.00	18,500.00	17,300.00	17,300.00	16,024.39	325,026
2022-01-11	17,400.00	17,500.00	16,950.00	17,000.00	15,746.51	55,467
2022-01-10	18,000.00	18,250.00	17,150.00	17,600.00	16,302.27	221,966
2022-01-07	17,500.00	18,200.00	17,400.00	17,950.00	16,626.46	213,436
2022-01-06	17,450.00	18,250.00	16,950.00	16,950.00	15,700.19	218,724
2022-01-05	17,950.00	18,250.00	17,200.00	17,400.00	16,117.01	155,694
2022-01-04	17,550.00	18,000.00	17,300.00	17,450.00	16,163.33	85,605
2022-01-03	17,350.00	17,800.00	16,950.00	17,200.00	15,931.76	88,051
2021-12-30	18,000.00	18,200.00	17,350.00	17,550.00	16,255.95	150,724
2021-12-29	17,400.00	19,150.00	17,350.00	18,000.00	16,672.77	650,555
2021-12-28	17,050.00	19,650.00	17,050.00	17,450.00	15,866.92	1,423,863
2021-12-27	17,850.00	18,000.00	16,650.00	16,750.00	15,230.43	236,577
2021-12-24	17,100.00	20,800.00	16,400.00	18,050.00	16,412.49	2,339,104
2021-12-23	17,500.00	17,800.00	16,750.00	17,450.00	15,866.92	370,193
2021-12-22	15,400.00	18,600.00	15,200.00	16,900.00	15,366.82	1,257,691
2021-12-21	15,200.00	15,700.00	14,950.00	15,150.00	13,775.58	30,651
2021-12-20	15,350.00	15,450.00	14,950.00	15,150.00	13,775.58	18,236
2021-12-17	15,050.00	15,800.00	15,050.00	15,350.00	13,957.44	31,324
2021-12-16	15,000.00	15,200.00	14,950.00	15,050.00	13,684.65	8,391
2021-12-15	15,100.00	15,150.00	14,900.00	15,150.00	13,775.58	8,383
2021-12-14	15,150.00	15,350.00	15,000.00	15,100.00	13,730.12	11,753
2021-12-13	15,350.00	15,600.00	15,250.00	15,350.00	13,957.44	8,504
2021-12-10	15,450.00	15,450.00	15,050.00	15,350.00	13,957.44	16,743
2021-12-09	15,650.00	15,650.00	15,250.00	15,500.00	14,093.83	23,225
2021-12-08	16,150.00	16,200.00	15,550.00	15,650.00	14,230.22	40,858
2021-12-07	15,950.00	16,050.00	15,450.00	15,900.00	14,457.54	45,796
2021-12-06	15,400.00	15,800.00	15,100.00	15,550.00	14,139.29	24,008
2021-12-03	14,950.00	15,400.00	14,700.00	15,400.00	14,002.90	15,578
2021-12-02	14,400.00	15,100.00	14,250.00	14,950.00	13,593.72	30,777
2021-12-01	14,250.00	14,750.00	13,850.00	14,700.00	13,366.40	45,837
2021-11-30	15,100.00	15,500.00	14,150.00	14,250.00	12,957.23	68,812
2021-11-29	14,750.00	15,900.00	14,750.00	15,300.00	13,911.97	59,953
2021-11-26	15,650.00	16,000.00	15,050.00	15,300.00	13,911.97	41,953
2021-11-25	15,700.00	16,050.00	15,650.00	15,850.00	14,412.08	24,974
2021-11-24	17,000.00	17,050.00	15,550.00	15,800.00	14,366.61	72,412

← NewerPage 20 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.