Joong Ang Enervis Co., Ltd (KOSDAQ:000440)
South Korea flag South Korea · Delayed Price · Currency is KRW
15,460
-80 (-0.51%)
Last updated: Oct 31, 2025, 11:09 AM KST

Joong Ang Enervis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202515,630.0015,760.0015,520.0015,540.0015,540.00-1.46%15,166
Oct 29, 202515,880.0015,920.0015,700.0015,770.0015,770.00-0.44%18,359
Oct 28, 202515,890.0016,270.0015,810.0015,840.0015,840.00-1.00%15,543
Oct 27, 202516,120.0016,130.0015,870.0016,000.0016,000.00-1.42%26,562
Oct 24, 202516,870.0016,870.0016,060.0016,230.0016,230.00-1.58%69,566
Oct 23, 202516,800.0016,840.0016,050.0016,490.0016,490.004.90%107,756
Oct 22, 202515,540.0015,780.0015,500.0015,720.0015,720.001.42%18,287
Oct 21, 202515,710.0015,790.0015,430.0015,500.0015,500.001.11%21,807
Oct 20, 202515,340.0015,410.0015,160.0015,330.0015,330.00-0.65%13,833
Oct 17, 202515,720.0015,720.0015,340.0015,430.0015,430.00-2.89%27,301
Oct 16, 202515,750.0015,940.0015,740.0015,890.0015,890.000.89%23,019
Oct 15, 202515,670.0015,860.0015,610.0015,750.0015,750.00-0.82%13,917
Oct 14, 202515,710.0016,060.0015,430.0015,880.0015,880.001.66%49,991
Oct 13, 202515,400.0015,800.0015,320.0015,620.0015,620.00-0.19%16,617
Oct 10, 202515,580.0015,780.0015,350.0015,650.0015,650.00-2.61%43,855
Oct 2, 202515,610.0016,100.0015,530.0016,070.0016,070.003.01%44,546
Oct 1, 202515,520.0015,790.0015,360.0015,600.0015,600.000.97%31,417
Sep 30, 202515,790.0015,790.0015,430.0015,450.0015,450.00-4.69%52,767
Sep 29, 202516,550.0016,690.0015,960.0016,210.0016,210.00-2.05%82,928
Sep 26, 202516,250.0016,940.0016,130.0016,550.0016,550.004.68%231,746
Sep 25, 202516,310.0016,750.0015,510.0015,810.0015,810.003.40%127,044
Sep 24, 202516,170.0016,180.0015,190.0015,290.0015,290.004.65%159,382
Sep 23, 202514,850.0014,890.0014,610.0014,610.0014,610.00-2.60%18,765
Sep 22, 202515,030.0015,060.0014,810.0015,000.0015,000.002.04%22,011
Sep 19, 202514,940.0014,940.0014,550.0014,700.0014,700.00-1.61%22,341
Sep 18, 202514,990.0015,000.0014,720.0014,940.0014,940.00-3.05%61,194
Sep 17, 202515,880.0017,530.0015,150.0015,410.0015,410.006.35%831,053
Sep 16, 202514,450.0014,580.0014,350.0014,490.0014,490.000.35%7,060
Sep 15, 202514,400.0014,480.0014,290.0014,440.0014,440.000.77%6,433
Sep 12, 202514,400.0014,440.0014,240.0014,330.0014,330.00-0.90%8,287
Sep 11, 202514,700.0014,950.0014,360.0014,460.0014,460.00-1.63%13,476
Sep 10, 202514,550.0014,930.0014,470.0014,700.0014,700.002.30%21,924
Sep 9, 202514,200.0014,640.0014,200.0014,370.0014,370.000.28%5,667
Sep 8, 202514,180.0014,380.0014,150.0014,330.0014,330.000.63%3,973
Sep 5, 202514,180.0014,270.0014,140.0014,240.0014,240.000.49%2,502
Sep 4, 202514,210.0014,280.0014,120.0014,170.0014,170.00-0.77%5,010
Sep 3, 202514,370.0014,430.0014,240.0014,280.0014,280.00-0.14%7,797
Sep 2, 202514,350.0014,350.0014,130.0014,300.0014,300.000.21%4,173
Sep 1, 202514,410.0014,480.0014,200.0014,270.0014,270.00-0.90%3,210
Aug 29, 202514,310.0014,660.0014,310.0014,400.0014,400.000.07%2,787
Aug 28, 202514,280.0014,480.0014,110.0014,390.0014,390.000.56%5,314
Aug 27, 202514,350.0014,450.0014,240.0014,310.0014,310.00-1.04%7,626
Aug 26, 202514,590.0014,650.0014,390.0014,460.0014,460.00-0.55%5,381
Aug 25, 202514,450.0014,720.0014,450.0014,540.0014,540.000.62%5,061
Aug 22, 202514,520.0014,600.0014,380.0014,450.0014,450.00-0.34%7,186
Aug 21, 202514,280.0014,500.0014,280.0014,500.0014,500.001.61%4,550
Aug 20, 202514,470.0014,470.0014,100.0014,270.0014,270.00-2.13%10,580
Aug 19, 202514,610.0014,790.0014,000.0014,580.0014,580.00-1.62%13,365
Aug 18, 202514,900.0014,930.0014,680.0014,820.0014,820.00-0.67%11,711
Aug 14, 202515,000.0015,170.0014,920.0014,920.0014,920.00-0.80%6,563