Joong Ang Enervis Co., Ltd (KOSDAQ:000440)
South Korea · Delayed Price · Currency is KRW 22,300
-200 (-0.89%)
At close: Apr 1, 2026
Joong Ang Enervis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 21,650.00 | 22,850.00 | 21,550.00 | 22,300.00 | 22,300.00 | -0.89% | 125,013 |
| Mar 31, 2026 | 23,850.00 | 24,350.00 | 22,350.00 | 22,500.00 | 22,500.00 | -4.86% | 141,888 |
| Mar 30, 2026 | 25,100.00 | 25,900.00 | 23,600.00 | 23,650.00 | 23,650.00 | 1.07% | 312,333 |
| Mar 27, 2026 | 25,300.00 | 25,800.00 | 22,950.00 | 23,400.00 | 23,400.00 | -6.77% | 254,016 |
| Mar 26, 2026 | 24,550.00 | 26,950.00 | 24,300.00 | 25,100.00 | 25,100.00 | 1.62% | 637,402 |
| Mar 25, 2026 | 25,300.00 | 25,650.00 | 24,100.00 | 24,700.00 | 24,700.00 | -5.00% | 319,094 |
| Mar 24, 2026 | 25,450.00 | 28,800.00 | 25,350.00 | 26,000.00 | 26,000.00 | -7.96% | 659,086 |
| Mar 23, 2026 | 28,600.00 | 30,550.00 | 27,700.00 | 28,250.00 | 28,250.00 | 0.53% | 795,420 |
| Mar 20, 2026 | 28,550.00 | 29,450.00 | 27,950.00 | 28,100.00 | 28,100.00 | -5.23% | 450,320 |
| Mar 19, 2026 | 31,650.00 | 32,400.00 | 29,500.00 | 29,650.00 | 29,650.00 | 3.31% | 1,205,603 |
| Mar 18, 2026 | 30,800.00 | 31,250.00 | 28,400.00 | 28,700.00 | 28,700.00 | -11.56% | 720,523 |
| Mar 17, 2026 | 29,000.00 | 33,600.00 | 28,400.00 | 32,450.00 | 32,450.00 | 4.01% | 1,970,753 |
| Mar 16, 2026 | 30,450.00 | 33,800.00 | 30,150.00 | 31,200.00 | 31,200.00 | 1.79% | 1,591,981 |
| Mar 13, 2026 | 33,950.00 | 36,900.00 | 30,650.00 | 30,650.00 | 30,650.00 | -2.08% | 2,395,275 |
| Mar 12, 2026 | 31,400.00 | 35,650.00 | 30,000.00 | 31,300.00 | 31,300.00 | 8.30% | 4,943,664 |
| Mar 11, 2026 | 27,900.00 | 33,900.00 | 26,550.00 | 28,900.00 | 28,900.00 | -1.53% | 2,529,304 |
| Mar 10, 2026 | 27,450.00 | 34,650.00 | 26,300.00 | 29,350.00 | 29,350.00 | -9.41% | 3,706,396 |
| Mar 9, 2026 | 35,300.00 | 37,400.00 | 31,800.00 | 32,400.00 | 32,400.00 | 11.15% | 3,934,024 |
| Mar 6, 2026 | 35,000.00 | 37,700.00 | 28,750.00 | 29,150.00 | 29,150.00 | -5.51% | 4,374,853 |
| Mar 5, 2026 | 26,100.00 | 38,000.00 | 24,850.00 | 30,850.00 | 30,850.00 | -5.95% | 3,797,196 |
| Mar 4, 2026 | 32,150.00 | 32,800.00 | 28,050.00 | 32,800.00 | 32,800.00 | 29.90% | 1,804,357 |
| Mar 3, 2026 | 25,250.00 | 25,250.00 | 25,250.00 | 25,250.00 | 25,250.00 | 29.89% | 189,473 |
| Feb 27, 2026 | 20,000.00 | 20,300.00 | 19,000.00 | 19,440.00 | 19,440.00 | -6.54% | 274,783 |
| Feb 26, 2026 | 19,560.00 | 22,150.00 | 19,410.00 | 20,800.00 | 20,800.00 | 5.32% | 576,241 |
| Feb 25, 2026 | 19,950.00 | 20,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | -4.13% | 356,333 |
| Feb 24, 2026 | 20,900.00 | 22,350.00 | 20,050.00 | 20,600.00 | 20,600.00 | -3.29% | 550,127 |
| Feb 23, 2026 | 19,160.00 | 23,200.00 | 18,460.00 | 21,300.00 | 21,300.00 | 4.41% | 2,250,624 |
| Feb 20, 2026 | 18,330.00 | 21,150.00 | 18,200.00 | 20,400.00 | 20,400.00 | 17.31% | 1,939,745 |
| Feb 19, 2026 | 16,390.00 | 17,420.00 | 16,350.00 | 17,390.00 | 17,390.00 | 8.96% | 200,867 |
| Feb 13, 2026 | 16,120.00 | 16,120.00 | 15,790.00 | 15,960.00 | 15,960.00 | -2.39% | 42,215 |
| Feb 12, 2026 | 16,310.00 | 16,650.00 | 16,300.00 | 16,350.00 | 16,350.00 | -0.30% | 56,579 |
| Feb 11, 2026 | 16,630.00 | 16,690.00 | 16,160.00 | 16,400.00 | 16,400.00 | -0.67% | 42,404 |
| Feb 10, 2026 | 16,210.00 | 16,720.00 | 16,010.00 | 16,510.00 | 16,510.00 | 2.04% | 100,961 |
| Feb 9, 2026 | 15,880.00 | 16,200.00 | 15,620.00 | 16,180.00 | 16,180.00 | -1.04% | 72,781 |
| Feb 6, 2026 | 15,700.00 | 16,810.00 | 15,430.00 | 16,350.00 | 16,350.00 | 2.83% | 191,790 |
| Feb 5, 2026 | 16,240.00 | 16,340.00 | 15,880.00 | 15,900.00 | 15,900.00 | -0.63% | 74,098 |
| Feb 4, 2026 | 15,880.00 | 16,200.00 | 15,780.00 | 16,000.00 | 16,000.00 | 2.89% | 65,201 |
| Feb 3, 2026 | 15,630.00 | 15,650.00 | 15,390.00 | 15,550.00 | 15,550.00 | -0.64% | 60,337 |
| Feb 2, 2026 | 16,500.00 | 16,500.00 | 15,650.00 | 15,650.00 | 15,650.00 | -9.95% | 163,673 |
| Jan 30, 2026 | 17,200.00 | 17,570.00 | 16,830.00 | 17,380.00 | 17,380.00 | 4.83% | 523,973 |
| Jan 29, 2026 | 16,280.00 | 17,420.00 | 16,020.00 | 16,580.00 | 16,580.00 | 3.62% | 440,644 |
| Jan 28, 2026 | 16,000.00 | 16,230.00 | 15,860.00 | 16,000.00 | 16,000.00 | 0.69% | 54,432 |
| Jan 27, 2026 | 15,900.00 | 15,980.00 | 15,600.00 | 15,890.00 | 15,890.00 | -0.81% | 35,172 |
| Jan 26, 2026 | 15,780.00 | 16,030.00 | 15,570.00 | 16,020.00 | 16,020.00 | 3.42% | 85,998 |
| Jan 23, 2026 | 15,310.00 | 15,580.00 | 15,270.00 | 15,490.00 | 15,490.00 | 0.58% | 34,377 |
| Jan 22, 2026 | 15,390.00 | 15,500.00 | 15,320.00 | 15,400.00 | 15,400.00 | 0.13% | 22,398 |
| Jan 21, 2026 | 15,780.00 | 15,790.00 | 15,310.00 | 15,380.00 | 15,380.00 | -1.73% | 46,541 |
| Jan 20, 2026 | 15,600.00 | 15,850.00 | 15,500.00 | 15,650.00 | 15,650.00 | 0.26% | 46,897 |
| Jan 19, 2026 | 15,850.00 | 15,850.00 | 15,480.00 | 15,610.00 | 15,610.00 | -1.33% | 37,010 |
| Jan 16, 2026 | 15,870.00 | 15,890.00 | 15,500.00 | 15,820.00 | 15,820.00 | -3.42% | 122,070 |