Joong Ang Enervis Co., Ltd (KOSDAQ:000440)
South Korea · Delayed Price · Currency is KRW 12,950
-300 (-2.26%)
At close: Sep 16, 2026
Joong Ang Enervis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 13,300.00 | 13,370.00 | 12,850.00 | 12,950.00 | 12,950.00 | -2.26% | 37,685 |
| Sep 15, 2026 | 13,050.00 | 13,580.00 | 12,900.00 | 13,250.00 | 13,250.00 | 0.61% | 44,010 |
| Sep 14, 2026 | 13,560.00 | 13,990.00 | 12,920.00 | 13,170.00 | 13,170.00 | -0.23% | 89,056 |
| Sep 11, 2026 | 15,200.00 | 15,250.00 | 13,180.00 | 13,200.00 | 13,200.00 | -2.58% | 280,999 |
| Sep 10, 2026 | 12,630.00 | 15,830.00 | 12,430.00 | 13,550.00 | 13,550.00 | 9.89% | 1,114,119 |
| Sep 9, 2026 | 12,400.00 | 12,510.00 | 12,130.00 | 12,330.00 | 12,330.00 | 0.41% | 54,905 |
| Sep 8, 2026 | 12,180.00 | 12,320.00 | 12,000.00 | 12,280.00 | 12,280.00 | 0.90% | 23,730 |
| Sep 7, 2026 | 11,950.00 | 12,260.00 | 11,940.00 | 12,170.00 | 12,170.00 | 2.27% | 20,580 |
| Sep 4, 2026 | 11,620.00 | 11,970.00 | 11,620.00 | 11,900.00 | 11,900.00 | 2.50% | 23,858 |
| Sep 3, 2026 | 11,810.00 | 12,320.00 | 11,550.00 | 11,610.00 | 11,610.00 | -3.65% | 84,635 |
| Sep 2, 2026 | 12,270.00 | 13,490.00 | 11,920.00 | 12,050.00 | 12,050.00 | 3.08% | 295,516 |
| Sep 1, 2026 | 11,830.00 | 12,000.00 | 11,570.00 | 11,690.00 | 11,690.00 | 1.04% | 45,765 |
| Aug 31, 2026 | 11,740.00 | 11,820.00 | 11,360.00 | 11,570.00 | 11,570.00 | -0.34% | 17,782 |
| Aug 28, 2026 | 11,500.00 | 11,730.00 | 11,500.00 | 11,610.00 | 11,610.00 | 0.26% | 8,264 |
| Aug 27, 2026 | 11,540.00 | 11,600.00 | 11,310.00 | 11,580.00 | 11,580.00 | 0.43% | 14,604 |
| Aug 26, 2026 | 11,710.00 | 11,760.00 | 11,370.00 | 11,530.00 | 11,530.00 | -1.54% | 8,245 |
| Aug 25, 2026 | 11,640.00 | 11,790.00 | 11,170.00 | 11,710.00 | 11,710.00 | 0.17% | 9,702 |
| Aug 24, 2026 | 11,710.00 | 11,780.00 | 11,640.00 | 11,690.00 | 11,690.00 | -0.17% | 6,056 |
| Aug 21, 2026 | 11,970.00 | 11,990.00 | 11,700.00 | 11,710.00 | 11,710.00 | -2.25% | 14,640 |
| Aug 20, 2026 | 11,990.00 | 12,090.00 | 11,820.00 | 11,980.00 | 11,980.00 | -0.08% | 10,942 |
| Aug 19, 2026 | 12,450.00 | 12,450.00 | 11,880.00 | 11,990.00 | 11,990.00 | -3.69% | 25,546 |
| Aug 18, 2026 | 12,280.00 | 12,630.00 | 12,280.00 | 12,450.00 | 12,450.00 | 1.38% | 34,417 |
| Aug 14, 2026 | 12,370.00 | 12,370.00 | 12,100.00 | 12,280.00 | 12,280.00 | -0.49% | 13,741 |
| Aug 13, 2026 | 12,480.00 | 12,490.00 | 12,160.00 | 12,340.00 | 12,340.00 | -1.12% | 16,383 |
| Aug 12, 2026 | 12,510.00 | 12,630.00 | 12,000.00 | 12,480.00 | 12,480.00 | -0.24% | 13,536 |
| Aug 11, 2026 | 12,610.00 | 12,960.00 | 12,350.00 | 12,510.00 | 12,510.00 | 2.04% | 35,221 |
| Aug 10, 2026 | 12,130.00 | 12,390.00 | 11,850.00 | 12,260.00 | 12,260.00 | 1.74% | 18,579 |
| Aug 7, 2026 | 12,000.00 | 12,140.00 | 11,750.00 | 12,050.00 | 12,050.00 | 2.12% | 28,609 |
| Aug 6, 2026 | 11,940.00 | 12,040.00 | 11,700.00 | 11,800.00 | 11,800.00 | -2.40% | 27,146 |
| Aug 5, 2026 | 12,310.00 | 12,410.00 | 11,780.00 | 12,090.00 | 12,090.00 | -2.74% | 72,466 |
| Aug 4, 2026 | 11,860.00 | 12,430.00 | 11,860.00 | 12,430.00 | 12,430.00 | 4.81% | 19,451 |
| Aug 3, 2026 | 12,260.00 | 12,260.00 | 11,790.00 | 11,860.00 | 11,860.00 | -6.54% | 21,412 |
| Jul 31, 2026 | 12,170.00 | 12,730.00 | 11,970.00 | 12,690.00 | 12,690.00 | 2.75% | 23,264 |
| Jul 30, 2026 | 11,960.00 | 12,550.00 | 11,960.00 | 12,350.00 | 12,350.00 | 3.26% | 26,846 |
| Jul 29, 2026 | 11,600.00 | 12,480.00 | 11,500.00 | 11,960.00 | 11,960.00 | 1.36% | 80,759 |
| Jul 28, 2026 | 12,720.00 | 12,730.00 | 11,790.00 | 11,800.00 | 11,800.00 | -7.23% | 34,266 |
| Jul 27, 2026 | 14,030.00 | 14,030.00 | 12,670.00 | 12,720.00 | 12,720.00 | -13.35% | 60,842 |
| 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 |