Joong Ang Enervis Co., Ltd (KOSDAQ:000440)
South Korea · Delayed Price · Currency is KRW 19,440
-1,360 (-6.54%)
At close: Feb 27, 2026
Joong Ang Enervis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 16,190.00 | 16,800.00 | 16,010.00 | 16,380.00 | 16,380.00 | -0.18% | 207,818 |
| Jan 14, 2026 | 16,400.00 | 17,070.00 | 16,150.00 | 16,410.00 | 16,410.00 | 1.55% | 358,692 |
| Jan 13, 2026 | 16,110.00 | 16,280.00 | 15,350.00 | 16,160.00 | 16,160.00 | -0.49% | 72,246 |
| Jan 12, 2026 | 16,060.00 | 16,700.00 | 15,700.00 | 16,240.00 | 16,240.00 | 3.37% | 223,093 |
| Jan 9, 2026 | 15,750.00 | 15,890.00 | 15,560.00 | 15,710.00 | 15,710.00 | 1.49% | 35,585 |
| Jan 8, 2026 | 15,350.00 | 15,570.00 | 15,220.00 | 15,480.00 | 15,480.00 | 0.13% | 44,534 |
| Jan 7, 2026 | 15,800.00 | 16,050.00 | 15,380.00 | 15,460.00 | 15,460.00 | -3.62% | 69,168 |
| Jan 6, 2026 | 16,000.00 | 16,690.00 | 15,700.00 | 16,040.00 | 16,040.00 | 0.69% | 389,112 |
| Jan 5, 2026 | 16,040.00 | 16,500.00 | 15,670.00 | 15,930.00 | 15,930.00 | 1.34% | 280,129 |
| Jan 2, 2026 | 15,550.00 | 15,740.00 | 15,400.00 | 15,720.00 | 15,720.00 | 0.32% | 42,169 |
| Dec 30, 2025 | 15,540.00 | 15,690.00 | 15,480.00 | 15,670.00 | 15,670.00 | 1.03% | 17,502 |
| Dec 29, 2025 | 15,470.00 | 15,670.00 | 15,310.00 | 15,510.00 | 15,510.00 | -1.46% | 23,290 |
| Dec 26, 2025 | 15,980.00 | 15,980.00 | 15,540.00 | 15,740.00 | 15,420.00 | -2.18% | 39,694 |
| Dec 24, 2025 | 16,050.00 | 16,130.00 | 15,830.00 | 16,090.00 | 15,762.88 | 0.56% | 33,316 |
| Dec 23, 2025 | 15,720.00 | 16,060.00 | 15,720.00 | 16,000.00 | 15,674.71 | 1.91% | 36,178 |
| Dec 22, 2025 | 15,360.00 | 16,000.00 | 15,360.00 | 15,700.00 | 15,380.81 | 2.21% | 45,906 |
| Dec 19, 2025 | 15,400.00 | 15,400.00 | 14,850.00 | 15,360.00 | 15,047.73 | -0.97% | 33,561 |
| Dec 18, 2025 | 17,050.00 | 17,050.00 | 15,320.00 | 15,510.00 | 15,194.68 | 1.84% | 264,168 |
| Dec 17, 2025 | 15,210.00 | 15,380.00 | 15,040.00 | 15,230.00 | 14,920.37 | 0.73% | 11,359 |
| Dec 16, 2025 | 15,640.00 | 15,640.00 | 15,100.00 | 15,120.00 | 14,812.60 | -3.01% | 18,461 |
| Dec 15, 2025 | 15,700.00 | 15,700.00 | 15,550.00 | 15,590.00 | 15,273.05 | -0.83% | 10,044 |
| Dec 12, 2025 | 15,820.00 | 15,830.00 | 15,610.00 | 15,720.00 | 15,400.41 | -0.57% | 11,492 |