Joong Ang Enervis Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	17,000.00	17,050.00	15,550.00	15,800.00	14,366.61	72,412
2021-11-23	16,300.00	16,500.00	15,950.00	16,200.00	14,730.32	24,533
2021-11-22	16,000.00	16,250.00	15,700.00	16,250.00	14,775.79	35,404
2021-11-19	16,000.00	16,200.00	15,850.00	16,000.00	14,548.47	17,606
2021-11-18	15,900.00	16,200.00	15,650.00	16,100.00	14,639.40	23,009
2021-11-17	16,800.00	16,850.00	15,900.00	16,200.00	14,730.32	53,056
2021-11-16	16,450.00	16,850.00	16,400.00	16,800.00	15,275.89	23,292
2021-11-15	16,750.00	16,900.00	16,150.00	16,700.00	15,184.96	42,507
2021-11-12	16,750.00	17,050.00	16,550.00	16,750.00	15,230.43	45,633
2021-11-11	17,300.00	17,500.00	16,500.00	16,750.00	15,230.43	89,421
2021-11-10	19,250.00	19,300.00	18,100.00	18,100.00	16,457.95	118,318
2021-11-09	18,550.00	18,950.00	18,200.00	18,350.00	16,685.27	52,742
2021-11-08	18,250.00	18,800.00	17,950.00	18,800.00	17,094.45	70,878
2021-11-05	18,500.00	18,500.00	17,750.00	17,800.00	16,185.17	38,902
2021-11-04	17,800.00	18,800.00	17,650.00	18,500.00	16,821.67	105,314
2021-11-03	18,350.00	18,450.00	17,950.00	18,050.00	16,412.49	45,811
2021-11-02	18,250.00	18,850.00	18,250.00	18,700.00	17,003.52	51,923
2021-11-01	18,250.00	18,900.00	17,750.00	18,500.00	16,821.67	90,030
2021-10-29	18,750.00	19,350.00	18,150.00	18,250.00	16,594.35	111,582
2021-10-28	19,000.00	19,300.00	18,150.00	18,750.00	17,048.99	130,413
2021-10-27	20,150.00	20,400.00	19,400.00	19,650.00	17,867.34	115,469
2021-10-26	20,100.00	20,300.00	19,600.00	19,900.00	18,094.66	101,305
2021-10-25	19,950.00	20,750.00	19,500.00	20,100.00	18,276.51	196,837

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.