Joong Ang Enervis Co., Ltd (KOSDAQ:000440)
South Korea · Delayed Price · Currency is KRW 15,070
-540 (-3.46%)
At close: Aug 1, 2025, 3:30 PM KST
Joong Ang Enervis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 15,370.00 | 15,370.00 | 15,140.00 | 15,150.00 | - | -1.11% | 9,439 |
| 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 |
| Jun 18, 2025 | 22,350.00 | 22,400.00 | 20,250.00 | 21,250.00 | - | 4.42% | 270,666 |
| Jun 17, 2025 | 20,050.00 | 22,500.00 | 19,510.00 | 20,350.00 | - | -6.65% | 726,364 |
| Jun 16, 2025 | 24,500.00 | 26,250.00 | 20,850.00 | 21,800.00 | - | - | 1,119,411 |
| Jun 13, 2025 | 16,010.00 | 21,800.00 | 16,010.00 | 21,800.00 | - | 29.99% | 1,986,738 |
| Jun 12, 2025 | 15,770.00 | 17,340.00 | 15,200.00 | 16,770.00 | - | 25.43% | 932,422 |
| Jun 11, 2025 | 13,360.00 | 13,440.00 | 13,350.00 | 13,370.00 | - | - | 3,215 |
| Jun 10, 2025 | 13,300.00 | 13,430.00 | 13,270.00 | 13,370.00 | - | - | 3,936 |
| Jun 9, 2025 | 13,260.00 | 13,400.00 | 13,260.00 | 13,370.00 | - | 0.83% | 5,257 |
| Jun 5, 2025 | 13,320.00 | 13,340.00 | 13,170.00 | 13,260.00 | - | 0.53% | 4,495 |
| Jun 4, 2025 | 13,120.00 | 13,330.00 | 13,120.00 | 13,190.00 | - | 1.00% | 3,436 |
| Jun 2, 2025 | 13,100.00 | 13,270.00 | 13,060.00 | 13,060.00 | - | 0.08% | 4,632 |
| May 30, 2025 | 13,120.00 | 13,360.00 | 13,050.00 | 13,050.00 | - | -0.61% | 4,077 |
| May 29, 2025 | 13,100.00 | 13,300.00 | 13,070.00 | 13,130.00 | - | -0.15% | 3,274 |
| May 28, 2025 | 13,110.00 | 13,280.00 | 13,030.00 | 13,150.00 | - | 0.92% | 4,246 |