Joong Ang Enervis Co., Ltd (KOSDAQ:000440)
South Korea · Delayed Price · Currency is KRW 14,680
+180 (1.24%)
At close: Jul 24, 2026
Joong Ang Enervis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 15,280.00 | 15,310.00 | 14,570.00 | 14,680.00 | 14,680.00 | 1.24% | 137,322 |
| Jul 23, 2026 | 14,040.00 | 14,500.00 | 13,880.00 | 14,500.00 | 14,500.00 | 2.84% | 45,995 |
| Jul 22, 2026 | 13,540.00 | 14,150.00 | 13,420.00 | 14,100.00 | 14,100.00 | 4.14% | 62,046 |
| Jul 21, 2026 | 13,940.00 | 14,150.00 | 13,420.00 | 13,540.00 | 13,540.00 | -4.04% | 50,058 |
| Jul 20, 2026 | 14,600.00 | 14,680.00 | 13,360.00 | 14,110.00 | 14,110.00 | 1.15% | 159,503 |
| Jul 16, 2026 | 14,160.00 | 14,290.00 | 13,360.00 | 13,950.00 | 13,950.00 | -0.43% | 49,526 |
| Jul 15, 2026 | 13,740.00 | 14,350.00 | 13,600.00 | 14,010.00 | 14,010.00 | -0.85% | 98,071 |
| Jul 14, 2026 | 14,800.00 | 15,440.00 | 13,820.00 | 14,130.00 | 14,130.00 | 0.86% | 360,887 |
| Jul 13, 2026 | 14,910.00 | 14,910.00 | 13,850.00 | 14,010.00 | 14,010.00 | 0.29% | 256,451 |
| Jul 10, 2026 | 13,360.00 | 14,080.00 | 12,810.00 | 13,970.00 | 13,970.00 | 1.16% | 83,376 |
| Jul 9, 2026 | 13,130.00 | 15,470.00 | 13,010.00 | 13,810.00 | 13,810.00 | 5.18% | 621,710 |
| Jul 8, 2026 | 13,340.00 | 14,390.00 | 12,710.00 | 13,130.00 | 13,130.00 | 1.08% | 266,737 |
| Jul 7, 2026 | 12,520.00 | 13,080.00 | 12,520.00 | 12,990.00 | 12,990.00 | 0.78% | 11,976 |
| Jul 6, 2026 | 13,300.00 | 13,350.00 | 12,760.00 | 12,890.00 | 12,890.00 | -3.08% | 6,178 |
| Jul 3, 2026 | 13,440.00 | 13,440.00 | 12,900.00 | 13,300.00 | 13,300.00 | -1.04% | 14,166 |
| Jul 2, 2026 | 12,950.00 | 13,610.00 | 12,850.00 | 13,440.00 | 13,440.00 | 0.52% | 11,804 |
| Jul 1, 2026 | 13,380.00 | 13,780.00 | 13,160.00 | 13,370.00 | 13,370.00 | -0.82% | 7,939 |
| Jun 30, 2026 | 13,900.00 | 14,350.00 | 12,800.00 | 13,480.00 | 13,480.00 | -3.02% | 14,544 |
| Jun 29, 2026 | 12,970.00 | 13,900.00 | 12,940.00 | 13,900.00 | 13,900.00 | 6.35% | 24,942 |
| Jun 26, 2026 | 13,880.00 | 13,970.00 | 12,700.00 | 13,070.00 | 13,070.00 | -5.84% | 25,061 |
| Jun 25, 2026 | 13,630.00 | 14,190.00 | 13,320.00 | 13,880.00 | 13,880.00 | - | 15,261 |
| Jun 24, 2026 | 13,490.00 | 13,970.00 | 13,350.00 | 13,880.00 | 13,880.00 | 1.98% | 10,993 |
| Jun 23, 2026 | 13,860.00 | 14,440.00 | 13,610.00 | 13,610.00 | 13,610.00 | -5.29% | 15,114 |
| Jun 22, 2026 | 14,400.00 | 14,610.00 | 13,960.00 | 14,370.00 | 14,370.00 | -0.21% | 15,464 |
| Jun 19, 2026 | 14,100.00 | 14,700.00 | 13,960.00 | 14,400.00 | 14,400.00 | 0.56% | 58,326 |
| Jun 18, 2026 | 15,300.00 | 15,340.00 | 14,320.00 | 14,320.00 | 14,320.00 | -6.41% | 18,309 |
| Jun 17, 2026 | 15,400.00 | 15,510.00 | 14,840.00 | 15,300.00 | 15,300.00 | -0.65% | 14,844 |
| Jun 16, 2026 | 14,760.00 | 15,400.00 | 14,740.00 | 15,400.00 | 15,400.00 | 3.29% | 24,675 |
| Jun 15, 2026 | 15,510.00 | 15,700.00 | 14,710.00 | 14,910.00 | 14,910.00 | -3.87% | 21,674 |
| Jun 12, 2026 | 15,430.00 | 15,700.00 | 15,210.00 | 15,510.00 | 15,510.00 | -1.21% | 21,604 |
| Jun 11, 2026 | 16,350.00 | 16,400.00 | 15,200.00 | 15,700.00 | 15,700.00 | 2.61% | 57,175 |
| Jun 10, 2026 | 15,700.00 | 15,810.00 | 15,300.00 | 15,300.00 | 15,300.00 | -1.92% | 28,038 |
| Jun 9, 2026 | 15,200.00 | 15,820.00 | 15,180.00 | 15,600.00 | 15,600.00 | -0.45% | 19,260 |
| Jun 8, 2026 | 15,700.00 | 16,200.00 | 15,150.00 | 15,670.00 | 15,670.00 | -1.14% | 59,575 |
| Jun 5, 2026 | 16,240.00 | 16,240.00 | 15,480.00 | 15,850.00 | 15,850.00 | -2.40% | 18,530 |
| Jun 4, 2026 | 15,600.00 | 16,240.00 | 15,500.00 | 16,240.00 | 16,240.00 | 2.78% | 26,774 |
| Jun 2, 2026 | 16,250.00 | 16,400.00 | 15,580.00 | 15,800.00 | 15,800.00 | -3.66% | 34,611 |
| Jun 1, 2026 | 16,440.00 | 16,700.00 | 15,800.00 | 16,400.00 | 16,400.00 | -0.24% | 43,040 |
| May 29, 2026 | 16,500.00 | 16,740.00 | 16,010.00 | 16,440.00 | 16,440.00 | -3.29% | 85,630 |
| May 28, 2026 | 17,220.00 | 19,420.00 | 16,430.00 | 17,000.00 | 17,000.00 | -2.19% | 649,245 |
| May 27, 2026 | 17,720.00 | 17,720.00 | 17,100.00 | 17,380.00 | 17,380.00 | -2.03% | 29,180 |
| May 26, 2026 | 18,450.00 | 18,450.00 | 17,470.00 | 17,740.00 | 17,740.00 | -3.90% | 33,383 |
| May 22, 2026 | 18,070.00 | 18,460.00 | 17,910.00 | 18,460.00 | 18,460.00 | 2.16% | 23,355 |
| May 21, 2026 | 18,210.00 | 18,480.00 | 17,750.00 | 18,070.00 | 18,070.00 | -0.77% | 27,377 |
| May 20, 2026 | 18,400.00 | 18,800.00 | 17,980.00 | 18,210.00 | 18,210.00 | -2.36% | 22,951 |
| May 19, 2026 | 18,100.00 | 19,290.00 | 18,000.00 | 18,650.00 | 18,650.00 | 1.41% | 32,786 |
| May 18, 2026 | 19,000.00 | 19,040.00 | 17,400.00 | 18,390.00 | 18,390.00 | -3.21% | 41,542 |
| May 15, 2026 | 18,950.00 | 19,500.00 | 18,600.00 | 19,000.00 | 19,000.00 | 0.26% | 99,190 |
| May 14, 2026 | 19,230.00 | 19,510.00 | 18,800.00 | 18,950.00 | 18,950.00 | -1.86% | 47,573 |
| May 13, 2026 | 19,890.00 | 20,150.00 | 19,100.00 | 19,310.00 | 19,310.00 | -0.67% | 92,550 |