Joong Ang Enervis Co., Ltd (KOSDAQ:000440)
South Korea · Delayed Price · Currency is KRW 18,210
-440 (-2.36%)
At close: May 20, 2026
Joong Ang Enervis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 19,410.00 | 22,500.00 | 19,100.00 | 19,440.00 | 19,440.00 | 0.15% | 558,267 |
| May 11, 2026 | 19,360.00 | 19,700.00 | 19,160.00 | 19,410.00 | 19,410.00 | 0.57% | 42,078 |
| May 8, 2026 | 20,050.00 | 20,100.00 | 19,160.00 | 19,300.00 | 19,300.00 | -1.68% | 44,370 |
| May 7, 2026 | 19,730.00 | 19,980.00 | 19,430.00 | 19,630.00 | 19,630.00 | -2.09% | 50,884 |
| May 6, 2026 | 20,900.00 | 20,900.00 | 19,950.00 | 20,050.00 | 20,050.00 | -4.75% | 126,787 |
| May 4, 2026 | 21,200.00 | 21,250.00 | 20,800.00 | 21,050.00 | 21,050.00 | -2.55% | 76,595 |
| Apr 30, 2026 | 21,600.00 | 23,200.00 | 21,200.00 | 21,600.00 | 21,600.00 | 1.65% | 439,282 |
| Apr 29, 2026 | 21,550.00 | 21,600.00 | 21,000.00 | 21,250.00 | 21,250.00 | -0.47% | 58,357 |
| Apr 28, 2026 | 21,550.00 | 21,550.00 | 21,050.00 | 21,350.00 | 21,350.00 | -1.16% | 47,486 |
| Apr 27, 2026 | 21,700.00 | 21,700.00 | 20,950.00 | 21,600.00 | 21,600.00 | -0.92% | 87,253 |
| Apr 24, 2026 | 21,450.00 | 22,300.00 | 21,250.00 | 21,800.00 | 21,800.00 | 2.59% | 129,363 |
| Apr 23, 2026 | 21,250.00 | 22,000.00 | 21,050.00 | 21,250.00 | 21,250.00 | - | 115,225 |
| Apr 22, 2026 | 21,750.00 | 21,950.00 | 21,100.00 | 21,250.00 | 21,250.00 | -0.70% | 65,622 |
| Apr 21, 2026 | 21,750.00 | 22,250.00 | 21,150.00 | 21,400.00 | 21,400.00 | -2.51% | 65,917 |
| Apr 20, 2026 | 21,850.00 | 22,150.00 | 21,000.00 | 21,950.00 | 21,950.00 | 2.09% | 108,687 |
| Apr 17, 2026 | 21,250.00 | 21,500.00 | 20,500.00 | 21,500.00 | 21,500.00 | 0.23% | 51,744 |
| Apr 16, 2026 | 21,450.00 | 21,700.00 | 21,000.00 | 21,450.00 | 21,450.00 | -0.23% | 51,659 |
| Apr 15, 2026 | 21,050.00 | 21,750.00 | 20,800.00 | 21,500.00 | 21,500.00 | -0.69% | 118,054 |
| Apr 14, 2026 | 21,900.00 | 22,000.00 | 21,300.00 | 21,650.00 | 21,650.00 | -3.56% | 129,056 |
| Apr 13, 2026 | 23,200.00 | 23,950.00 | 21,650.00 | 22,450.00 | 22,450.00 | 3.94% | 223,352 |
| Apr 10, 2026 | 20,550.00 | 21,600.00 | 20,400.00 | 21,600.00 | 21,600.00 | 3.85% | 135,737 |
| Apr 9, 2026 | 20,500.00 | 21,150.00 | 20,250.00 | 20,800.00 | 20,800.00 | 4.16% | 308,270 |
| Apr 8, 2026 | 19,990.00 | 21,200.00 | 19,810.00 | 19,970.00 | 19,970.00 | -17.65% | 607,712 |
| Apr 7, 2026 | 22,900.00 | 26,450.00 | 22,600.00 | 24,250.00 | 24,250.00 | 4.30% | 1,059,212 |
| Apr 6, 2026 | 23,850.00 | 24,000.00 | 23,000.00 | 23,250.00 | 23,250.00 | -1.69% | 159,841 |
| Apr 3, 2026 | 23,850.00 | 24,250.00 | 22,200.00 | 23,650.00 | 23,650.00 | -0.84% | 416,564 |
| Apr 2, 2026 | 22,150.00 | 26,450.00 | 21,850.00 | 23,850.00 | 23,850.00 | 6.95% | 1,212,367 |
| Apr 1, 2026 | 21,650.00 | 22,850.00 | 21,550.00 | 22,300.00 | 22,300.00 | -0.89% | 129,400 |
| Mar 31, 2026 | 23,850.00 | 24,350.00 | 22,350.00 | 22,500.00 | 22,500.00 | -4.86% | 154,541 |
| Mar 30, 2026 | 25,100.00 | 25,900.00 | 23,600.00 | 23,650.00 | 23,650.00 | 1.07% | 312,333 |
| Mar 27, 2026 | 25,300.00 | 25,800.00 | 22,950.00 | 23,400.00 | 23,400.00 | -6.77% | 261,965 |
| Mar 26, 2026 | 24,550.00 | 26,950.00 | 24,300.00 | 25,100.00 | 25,100.00 | 1.62% | 649,524 |
| Mar 25, 2026 | 25,300.00 | 25,650.00 | 24,100.00 | 24,700.00 | 24,700.00 | -5.00% | 336,267 |
| Mar 24, 2026 | 25,450.00 | 28,800.00 | 25,350.00 | 26,000.00 | 26,000.00 | -7.96% | 672,730 |
| Mar 23, 2026 | 28,600.00 | 30,550.00 | 27,700.00 | 28,250.00 | 28,250.00 | 0.53% | 821,338 |
| Mar 20, 2026 | 28,550.00 | 29,450.00 | 27,950.00 | 28,100.00 | 28,100.00 | -5.23% | 465,443 |
| Mar 19, 2026 | 31,650.00 | 32,400.00 | 29,500.00 | 29,650.00 | 29,650.00 | 3.31% | 1,239,070 |
| Mar 18, 2026 | 30,800.00 | 31,250.00 | 28,400.00 | 28,700.00 | 28,700.00 | -11.56% | 746,241 |
| Mar 17, 2026 | 29,000.00 | 33,600.00 | 28,400.00 | 32,450.00 | 32,450.00 | 4.01% | 2,053,408 |
| Mar 16, 2026 | 30,450.00 | 33,800.00 | 30,150.00 | 31,200.00 | 31,200.00 | 1.79% | 1,591,981 |
| Mar 13, 2026 | 33,950.00 | 36,900.00 | 30,650.00 | 30,650.00 | 30,650.00 | -2.08% | 2,395,275 |
| Mar 12, 2026 | 31,400.00 | 35,650.00 | 30,000.00 | 31,300.00 | 31,300.00 | 8.30% | 4,943,664 |
| Mar 11, 2026 | 27,900.00 | 33,900.00 | 26,550.00 | 28,900.00 | 28,900.00 | -1.53% | 2,529,304 |
| Mar 10, 2026 | 27,450.00 | 34,650.00 | 26,300.00 | 29,350.00 | 29,350.00 | -9.41% | 3,731,536 |