Joong Ang Enervis Co., Ltd (KOSDAQ:000440)

South Korea flag South Korea · Delayed Price · Currency is KRW
15,770
-300 (-1.87%)
Last updated: Oct 10, 2025, 2:23 PM KST

Joong Ang Enervis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 202515,050.0015,160.0014,910.0015,040.0015,040.000.07%7,980
Aug 12, 202515,270.0015,270.0015,030.0015,030.0015,030.00-0.33%6,006
Aug 11, 202515,160.0015,340.0015,070.0015,080.0015,080.00-1.44%15,231
Aug 8, 202515,140.0015,670.0015,110.0015,300.0015,300.000.99%9,111
Aug 7, 202515,370.0015,370.0015,140.0015,150.0015,150.00-1.11%7,822
Aug 6, 202515,150.0015,350.0015,040.0015,320.0015,320.001.19%7,271
Aug 5, 202515,030.0015,310.0015,030.0015,140.0015,140.000.46%6,519
Aug 4, 202515,000.0015,090.0014,820.0015,070.0015,070.00-13,113
Aug 1, 202515,600.0015,600.0015,030.0015,070.0015,070.00-3.46%17,817
Jul 31, 202515,770.0015,840.0015,580.0015,610.0015,610.000.06%11,174
Jul 30, 202516,320.0016,370.0015,600.0015,600.0015,600.000.65%54,838
Jul 29, 202515,560.0015,610.0015,400.0015,500.0015,500.000.39%14,445
Jul 28, 202515,590.0015,670.0015,000.0015,440.0015,440.00-1.78%21,386
Jul 25, 202515,620.0015,990.0015,560.0015,720.0015,720.001.22%16,786