Joong Ang Enervis Co., Ltd (KOSDAQ:000440)
South Korea · Delayed Price · Currency is KRW 21,250
-100 (-0.47%)
At close: Apr 29, 2026
Joong Ang Enervis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 21,600.00 | 23,200.00 | 21,200.00 | 21,600.00 | 21,600.00 | 1.65% | 430,228 |
| Apr 29, 2026 | 21,550.00 | 21,600.00 | 21,000.00 | 21,250.00 | 21,250.00 | -0.47% | 56,994 |
| Apr 28, 2026 | 21,550.00 | 21,550.00 | 21,050.00 | 21,350.00 | 21,350.00 | -1.16% | 43,929 |
| 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% | 124,722 |
| Apr 23, 2026 | 21,250.00 | 22,000.00 | 21,050.00 | 21,250.00 | 21,250.00 | - | 114,149 |
| Apr 22, 2026 | 21,750.00 | 21,950.00 | 21,100.00 | 21,250.00 | 21,250.00 | -0.70% | 63,680 |
| 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% | 106,641 |
| Apr 17, 2026 | 21,250.00 | 21,500.00 | 20,500.00 | 21,500.00 | 21,500.00 | 0.23% | 50,841 |
| Apr 16, 2026 | 21,450.00 | 21,700.00 | 21,000.00 | 21,450.00 | 21,450.00 | -0.23% | 51,129 |
| Apr 15, 2026 | 21,050.00 | 21,750.00 | 20,800.00 | 21,500.00 | 21,500.00 | -0.69% | 114,735 |
| 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% | 216,648 |
| Apr 10, 2026 | 20,550.00 | 21,600.00 | 20,400.00 | 21,600.00 | 21,600.00 | 3.85% | 130,628 |
| Apr 9, 2026 | 20,500.00 | 21,150.00 | 20,250.00 | 20,800.00 | 20,800.00 | 4.16% | 304,546 |
| Apr 8, 2026 | 19,990.00 | 21,200.00 | 19,810.00 | 19,970.00 | 19,970.00 | -17.65% | 602,716 |
| Apr 7, 2026 | 22,900.00 | 26,450.00 | 22,600.00 | 24,250.00 | 24,250.00 | 4.30% | 1,055,333 |
| 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% | 407,442 |
| Apr 2, 2026 | 22,150.00 | 26,450.00 | 21,850.00 | 23,850.00 | 23,850.00 | 6.95% | 1,200,197 |
| Apr 1, 2026 | 21,650.00 | 22,850.00 | 21,550.00 | 22,300.00 | 22,300.00 | -0.89% | 125,013 |
| Mar 31, 2026 | 23,850.00 | 24,350.00 | 22,350.00 | 22,500.00 | 22,500.00 | -4.86% | 141,888 |
| 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% | 254,016 |
| Mar 26, 2026 | 24,550.00 | 26,950.00 | 24,300.00 | 25,100.00 | 25,100.00 | 1.62% | 637,402 |
| Mar 25, 2026 | 25,300.00 | 25,650.00 | 24,100.00 | 24,700.00 | 24,700.00 | -5.00% | 319,094 |
| Mar 24, 2026 | 25,450.00 | 28,800.00 | 25,350.00 | 26,000.00 | 26,000.00 | -7.96% | 659,086 |
| Mar 23, 2026 | 28,600.00 | 30,550.00 | 27,700.00 | 28,250.00 | 28,250.00 | 0.53% | 795,420 |
| Mar 20, 2026 | 28,550.00 | 29,450.00 | 27,950.00 | 28,100.00 | 28,100.00 | -5.23% | 450,320 |
| Mar 19, 2026 | 31,650.00 | 32,400.00 | 29,500.00 | 29,650.00 | 29,650.00 | 3.31% | 1,205,603 |
| Mar 18, 2026 | 30,800.00 | 31,250.00 | 28,400.00 | 28,700.00 | 28,700.00 | -11.56% | 720,523 |
| Mar 17, 2026 | 29,000.00 | 33,600.00 | 28,400.00 | 32,450.00 | 32,450.00 | 4.01% | 1,970,753 |
| 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% | 3,706,396 |
| Mar 9, 2026 | 35,300.00 | 37,400.00 | 31,800.00 | 32,400.00 | 32,400.00 | 11.15% | 3,934,024 |
| Mar 6, 2026 | 35,000.00 | 37,700.00 | 28,750.00 | 29,150.00 | 29,150.00 | -5.51% | 4,374,853 |
| Mar 5, 2026 | 26,100.00 | 38,000.00 | 24,850.00 | 30,850.00 | 30,850.00 | -5.95% | 3,797,196 |
| Mar 4, 2026 | 32,150.00 | 32,800.00 | 28,050.00 | 32,800.00 | 32,800.00 | 29.90% | 1,804,357 |
| Mar 3, 2026 | 25,250.00 | 25,250.00 | 25,250.00 | 25,250.00 | 25,250.00 | 29.89% | 189,473 |
| Feb 27, 2026 | 20,000.00 | 20,300.00 | 19,000.00 | 19,440.00 | 19,440.00 | -6.54% | 274,783 |
| Feb 26, 2026 | 19,560.00 | 22,150.00 | 19,410.00 | 20,800.00 | 20,800.00 | 5.32% | 576,241 |
| Feb 25, 2026 | 19,950.00 | 20,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | -4.13% | 356,333 |
| Feb 24, 2026 | 20,900.00 | 22,350.00 | 20,050.00 | 20,600.00 | 20,600.00 | -3.29% | 550,127 |
| Feb 23, 2026 | 19,160.00 | 23,200.00 | 18,460.00 | 21,300.00 | 21,300.00 | 4.41% | 2,250,624 |
| Feb 20, 2026 | 18,330.00 | 21,150.00 | 18,200.00 | 20,400.00 | 20,400.00 | 17.31% | 1,939,745 |
| Feb 19, 2026 | 16,390.00 | 17,420.00 | 16,350.00 | 17,390.00 | 17,390.00 | 8.96% | 200,867 |