Joong Ang Enervis Co., Ltd (KOSDAQ:000440)
South Korea · Delayed Price · Currency is KRW 14,390
+80 (0.56%)
At close: Aug 28, 2025
Joong Ang Enervis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 14,280.00 | 14,480.00 | 14,110.00 | 14,390.00 | - | 0.56% | 5,314 |
| Aug 27, 2025 | 14,350.00 | 14,450.00 | 14,240.00 | 14,310.00 | - | -1.04% | 7,626 |
| Aug 26, 2025 | 14,590.00 | 14,650.00 | 14,390.00 | 14,460.00 | - | -0.55% | 5,381 |
| Aug 25, 2025 | 14,450.00 | 14,720.00 | 14,450.00 | 14,540.00 | - | 0.62% | 5,061 |
| Aug 22, 2025 | 14,520.00 | 14,600.00 | 14,380.00 | 14,450.00 | - | -0.34% | 7,186 |
| Aug 21, 2025 | 14,280.00 | 14,500.00 | 14,280.00 | 14,500.00 | - | 1.61% | 4,550 |
| Aug 20, 2025 | 14,470.00 | 14,470.00 | 14,100.00 | 14,270.00 | - | -2.13% | 10,580 |
| Aug 19, 2025 | 14,610.00 | 14,790.00 | 14,000.00 | 14,580.00 | - | -1.62% | 13,365 |
| Aug 18, 2025 | 14,900.00 | 14,930.00 | 14,680.00 | 14,820.00 | - | -0.67% | 11,711 |
| Aug 14, 2025 | 15,000.00 | 15,170.00 | 14,920.00 | 14,920.00 | - | -0.80% | 6,563 |
| Aug 13, 2025 | 15,050.00 | 15,160.00 | 14,910.00 | 15,040.00 | - | 0.07% | 7,980 |
| Aug 12, 2025 | 15,270.00 | 15,270.00 | 15,030.00 | 15,030.00 | - | -0.33% | 6,006 |
| Aug 11, 2025 | 15,160.00 | 15,340.00 | 15,070.00 | 15,080.00 | - | -1.44% | 15,231 |
| Aug 8, 2025 | 15,140.00 | 15,670.00 | 15,110.00 | 15,300.00 | - | 0.99% | 9,111 |
| Aug 7, 2025 | 15,370.00 | 15,370.00 | 15,140.00 | 15,150.00 | - | -1.11% | 7,822 |
| Aug 6, 2025 | 15,150.00 | 15,350.00 | 15,040.00 | 15,320.00 | - | 1.19% | 7,271 |
| Aug 5, 2025 | 15,030.00 | 15,310.00 | 15,030.00 | 15,140.00 | - | 0.46% | 6,519 |
| Aug 4, 2025 | 15,000.00 | 15,090.00 | 14,820.00 | 15,070.00 | - | - | 13,113 |
| Aug 1, 2025 | 15,600.00 | 15,600.00 | 15,030.00 | 15,070.00 | - | -3.46% | 17,817 |
| Jul 31, 2025 | 15,770.00 | 15,840.00 | 15,580.00 | 15,610.00 | - | 0.06% | 11,174 |
| Jul 30, 2025 | 16,320.00 | 16,370.00 | 15,600.00 | 15,600.00 | - | 0.65% | 54,838 |
| Jul 29, 2025 | 15,560.00 | 15,610.00 | 15,400.00 | 15,500.00 | - | 0.39% | 14,445 |
| Jul 28, 2025 | 15,590.00 | 15,670.00 | 15,000.00 | 15,440.00 | - | -1.78% | 21,386 |
| Jul 25, 2025 | 15,620.00 | 15,990.00 | 15,560.00 | 15,720.00 | - | 1.22% | 16,786 |
| Jul 24, 2025 | 15,970.00 | 16,080.00 | 15,450.00 | 15,530.00 | - | -3.00% | 39,750 |
| Jul 23, 2025 | 16,070.00 | 16,070.00 | 15,850.00 | 16,010.00 | - | -0.37% | 21,116 |
| Jul 22, 2025 | 16,090.00 | 16,220.00 | 15,950.00 | 16,070.00 | - | -0.74% | 16,170 |
| Jul 21, 2025 | 16,280.00 | 16,280.00 | 16,000.00 | 16,190.00 | - | -1.28% | 23,201 |
| Jul 18, 2025 | 16,480.00 | 16,590.00 | 16,220.00 | 16,400.00 | - | 0.99% | 29,651 |
| Jul 17, 2025 | 16,170.00 | 16,300.00 | 16,070.00 | 16,240.00 | - | - | 22,926 |
| Jul 16, 2025 | 16,150.00 | 16,410.00 | 16,130.00 | 16,240.00 | - | 0.06% | 19,813 |
| Jul 15, 2025 | 16,310.00 | 16,380.00 | 15,950.00 | 16,230.00 | - | -1.70% | 42,189 |
| Jul 14, 2025 | 16,580.00 | 16,610.00 | 16,280.00 | 16,510.00 | - | -1.26% | 38,131 |
| Jul 11, 2025 | 16,050.00 | 16,720.00 | 15,980.00 | 16,720.00 | - | 3.85% | 104,017 |
| Jul 10, 2025 | 16,160.00 | 16,230.00 | 15,830.00 | 16,100.00 | - | -1.29% | 47,953 |
| Jul 9, 2025 | 15,480.00 | 16,760.00 | 15,480.00 | 16,310.00 | - | 5.70% | 176,643 |
| Jul 8, 2025 | 15,490.00 | 15,680.00 | 15,260.00 | 15,430.00 | - | -0.26% | 25,565 |
| Jul 7, 2025 | 15,400.00 | 15,590.00 | 15,360.00 | 15,470.00 | - | -0.32% | 30,322 |
| Jul 4, 2025 | 15,700.00 | 15,780.00 | 15,500.00 | 15,520.00 | - | -1.65% | 38,281 |
| Jul 3, 2025 | 15,680.00 | 15,960.00 | 15,510.00 | 15,780.00 | - | 1.87% | 61,544 |
| Jul 2, 2025 | 15,610.00 | 16,840.00 | 15,350.00 | 15,490.00 | - | -1.34% | 304,669 |
| Jul 1, 2025 | 15,640.00 | 15,800.00 | 15,610.00 | 15,700.00 | - | -1.63% | 64,187 |
| Jun 30, 2025 | 16,010.00 | 16,170.00 | 15,910.00 | 15,960.00 | - | -5.00% | 94,356 |
| Jun 27, 2025 | 16,780.00 | 16,900.00 | 16,520.00 | 16,800.00 | - | -1.75% | 128,393 |
| Jun 26, 2025 | 17,250.00 | 17,700.00 | 16,870.00 | 17,100.00 | - | -3.66% | 169,165 |
| Jun 25, 2025 | 16,700.00 | 19,430.00 | 16,100.00 | 17,750.00 | - | 4.11% | 1,252,498 |
| Jun 24, 2025 | 17,760.00 | 18,270.00 | 17,000.00 | 17,050.00 | - | -29.69% | 688,495 |
| Jun 23, 2025 | 25,350.00 | 25,350.00 | 23,300.00 | 24,250.00 | - | 24.30% | 1,295,334 |
| Jun 20, 2025 | 20,950.00 | 21,400.00 | 19,010.00 | 19,510.00 | - | -14.80% | 328,320 |
| Jun 19, 2025 | 20,500.00 | 24,800.00 | 20,450.00 | 22,900.00 | - | 7.76% | 2,322,468 |