Joong Ang Enervis Co., Ltd (KOSDAQ:000440)
South Korea
· Delayed Price · Currency is KRW 32,400
+3,250 (11.15%)
At close: Mar 9, 2026
Joong Ang Enervis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 16,120.00 | 16,120.00 | 15,790.00 | 15,960.00 | 15,960.00 | -2.39% | 42,215 |
| Feb 12, 2026 | 16,310.00 | 16,650.00 | 16,300.00 | 16,350.00 | 16,350.00 | -0.30% | 56,579 |
| Feb 11, 2026 | 16,630.00 | 16,690.00 | 16,160.00 | 16,400.00 | 16,400.00 | -0.67% | 42,404 |
| Feb 10, 2026 | 16,210.00 | 16,720.00 | 16,010.00 | 16,510.00 | 16,510.00 | 2.04% | 100,961 |
| Feb 9, 2026 | 15,880.00 | 16,200.00 | 15,620.00 | 16,180.00 | 16,180.00 | -1.04% | 72,781 |
| Feb 6, 2026 | 15,700.00 | 16,810.00 | 15,430.00 | 16,350.00 | 16,350.00 | 2.83% | 191,790 |
| Feb 5, 2026 | 16,240.00 | 16,340.00 | 15,880.00 | 15,900.00 | 15,900.00 | -0.63% | 74,098 |
| Feb 4, 2026 | 15,880.00 | 16,200.00 | 15,780.00 | 16,000.00 | 16,000.00 | 2.89% | 65,201 |
| Feb 3, 2026 | 15,630.00 | 15,650.00 | 15,390.00 | 15,550.00 | 15,550.00 | -0.64% | 60,337 |
| Feb 2, 2026 | 16,500.00 | 16,500.00 | 15,650.00 | 15,650.00 | 15,650.00 | -9.95% | 163,673 |
| Jan 30, 2026 | 17,200.00 | 17,570.00 | 16,830.00 | 17,380.00 | 17,380.00 | 4.83% | 523,973 |
| Jan 29, 2026 | 16,280.00 | 17,420.00 | 16,020.00 | 16,580.00 | 16,580.00 | 3.62% | 440,644 |
| Jan 28, 2026 | 16,000.00 | 16,230.00 | 15,860.00 | 16,000.00 | 16,000.00 | 0.69% | 54,432 |
| Jan 27, 2026 | 15,900.00 | 15,980.00 | 15,600.00 | 15,890.00 | 15,890.00 | -0.81% | 35,172 |
| Jan 26, 2026 | 15,780.00 | 16,030.00 | 15,570.00 | 16,020.00 | 16,020.00 | 3.42% | 85,998 |
| Jan 23, 2026 | 15,310.00 | 15,580.00 | 15,270.00 | 15,490.00 | 15,490.00 | 0.58% | 34,377 |
| Jan 22, 2026 | 15,390.00 | 15,500.00 | 15,320.00 | 15,400.00 | 15,400.00 | 0.13% | 22,398 |
| Jan 21, 2026 | 15,780.00 | 15,790.00 | 15,310.00 | 15,380.00 | 15,380.00 | -1.73% | 46,541 |
| Jan 20, 2026 | 15,600.00 | 15,850.00 | 15,500.00 | 15,650.00 | 15,650.00 | 0.26% | 46,897 |
| Jan 19, 2026 | 15,850.00 | 15,850.00 | 15,480.00 | 15,610.00 | 15,610.00 | -1.33% | 37,010 |
| Jan 16, 2026 | 15,870.00 | 15,890.00 | 15,500.00 | 15,820.00 | 15,820.00 | -3.42% | 122,070 |
| Jan 15, 2026 | 16,190.00 | 16,800.00 | 16,010.00 | 16,380.00 | 16,380.00 | -0.18% | 207,818 |
| Jan 14, 2026 | 16,400.00 | 17,070.00 | 16,150.00 | 16,410.00 | 16,410.00 | 1.55% | 358,692 |
| Jan 13, 2026 | 16,110.00 | 16,280.00 | 15,350.00 | 16,160.00 | 16,160.00 | -0.49% | 72,246 |
| Jan 12, 2026 | 16,060.00 | 16,700.00 | 15,700.00 | 16,240.00 | 16,240.00 | 3.37% | 223,093 |
| Jan 9, 2026 | 15,750.00 | 15,890.00 | 15,560.00 | 15,710.00 | 15,710.00 | 1.49% | 35,585 |
| Jan 8, 2026 | 15,350.00 | 15,570.00 | 15,220.00 | 15,480.00 | 15,480.00 | 0.13% | 44,534 |
| Jan 7, 2026 | 15,800.00 | 16,050.00 | 15,380.00 | 15,460.00 | 15,460.00 | -3.62% | 69,168 |
| Jan 6, 2026 | 16,000.00 | 16,690.00 | 15,700.00 | 16,040.00 | 16,040.00 | 0.69% | 389,112 |
| Jan 5, 2026 | 16,040.00 | 16,500.00 | 15,670.00 | 15,930.00 | 15,930.00 | 1.34% | 280,129 |
| Jan 2, 2026 | 15,550.00 | 15,740.00 | 15,400.00 | 15,720.00 | 15,720.00 | 0.32% | 42,169 |
| Dec 30, 2025 | 15,540.00 | 15,690.00 | 15,480.00 | 15,670.00 | 15,670.00 | 1.03% | 17,502 |
| Dec 29, 2025 | 15,470.00 | 15,670.00 | 15,310.00 | 15,510.00 | 15,510.00 | -1.46% | 23,290 |
| Dec 26, 2025 | 15,980.00 | 15,980.00 | 15,540.00 | 15,740.00 | 15,420.00 | -2.18% | 39,694 |
| Dec 24, 2025 | 16,050.00 | 16,130.00 | 15,830.00 | 16,090.00 | 15,762.88 | 0.56% | 33,316 |
| Dec 23, 2025 | 15,720.00 | 16,060.00 | 15,720.00 | 16,000.00 | 15,674.71 | 1.91% | 36,178 |
| Dec 22, 2025 | 15,360.00 | 16,000.00 | 15,360.00 | 15,700.00 | 15,380.81 | 2.21% | 45,906 |
| Dec 19, 2025 | 15,400.00 | 15,400.00 | 14,850.00 | 15,360.00 | 15,047.73 | -0.97% | 33,561 |
| Dec 18, 2025 | 17,050.00 | 17,050.00 | 15,320.00 | 15,510.00 | 15,194.68 | 1.84% | 264,168 |
| Dec 17, 2025 | 15,210.00 | 15,380.00 | 15,040.00 | 15,230.00 | 14,920.37 | 0.73% | 11,359 |
| Dec 16, 2025 | 15,640.00 | 15,640.00 | 15,100.00 | 15,120.00 | 14,812.60 | -3.01% | 18,461 |
| Dec 15, 2025 | 15,700.00 | 15,700.00 | 15,550.00 | 15,590.00 | 15,273.05 | -0.83% | 10,044 |
| Dec 12, 2025 | 15,820.00 | 15,830.00 | 15,610.00 | 15,720.00 | 15,400.41 | -0.57% | 11,492 |
| Dec 11, 2025 | 15,540.00 | 15,870.00 | 15,450.00 | 15,810.00 | 15,488.58 | 1.87% | 16,057 |
| Dec 10, 2025 | 15,410.00 | 15,580.00 | 15,410.00 | 15,520.00 | 15,204.47 | -0.06% | 6,060 |
| Dec 9, 2025 | 15,530.00 | 15,610.00 | 15,450.00 | 15,530.00 | 15,214.27 | -0.58% | 9,577 |
| Dec 8, 2025 | 15,970.00 | 15,970.00 | 15,560.00 | 15,620.00 | 15,302.44 | -2.38% | 25,231 |
| Dec 5, 2025 | 16,140.00 | 16,140.00 | 15,930.00 | 16,000.00 | 15,674.71 | -0.74% | 13,004 |
| Dec 4, 2025 | 16,140.00 | 16,190.00 | 15,940.00 | 16,120.00 | 15,792.27 | -0.49% | 16,434 |
| Dec 3, 2025 | 16,160.00 | 16,200.00 | 15,930.00 | 16,200.00 | 15,870.65 | 0.25% | 22,337 |
| Dec 2, 2025 | 15,890.00 | 16,220.00 | 15,730.00 | 16,160.00 | 15,831.46 | 0.31% | 30,380 |
| Dec 1, 2025 | 15,660.00 | 16,160.00 | 15,590.00 | 16,110.00 | 15,782.48 | 2.94% | 26,926 |
| Nov 28, 2025 | 15,530.00 | 15,670.00 | 15,500.00 | 15,650.00 | 15,331.83 | 0.64% | 7,757 |
| Nov 27, 2025 | 15,500.00 | 15,600.00 | 15,410.00 | 15,550.00 | 15,233.86 | - | 10,277 |
| Nov 26, 2025 | 15,420.00 | 15,620.00 | 15,250.00 | 15,550.00 | 15,233.86 | 0.71% | 9,070 |
| Nov 25, 2025 | 15,700.00 | 15,850.00 | 15,440.00 | 15,440.00 | 15,126.10 | -0.58% | 7,772 |
| Nov 24, 2025 | 15,550.00 | 15,690.00 | 15,430.00 | 15,530.00 | 15,214.27 | 0.06% | 11,105 |
| Nov 21, 2025 | 15,550.00 | 15,620.00 | 15,390.00 | 15,520.00 | 15,204.47 | -1.08% | 11,318 |
| Nov 20, 2025 | 15,530.00 | 15,690.00 | 15,470.00 | 15,690.00 | 15,371.02 | 0.45% | 6,236 |
| Nov 19, 2025 | 15,610.00 | 15,810.00 | 15,560.00 | 15,620.00 | 15,302.44 | -0.70% | 9,530 |
| Nov 18, 2025 | 15,990.00 | 16,070.00 | 15,560.00 | 15,730.00 | 15,410.20 | -2.05% | 15,618 |
| Nov 17, 2025 | 16,200.00 | 16,350.00 | 15,980.00 | 16,060.00 | 15,733.49 | 0.69% | 36,962 |
| Nov 14, 2025 | 15,790.00 | 16,000.00 | 15,650.00 | 15,950.00 | 15,625.73 | 0.95% | 22,172 |
| Nov 13, 2025 | 15,680.00 | 15,880.00 | 15,520.00 | 15,800.00 | 15,478.78 | -0.94% | 19,426 |
| Nov 12, 2025 | 15,850.00 | 15,950.00 | 15,800.00 | 15,950.00 | 15,625.73 | 2.05% | 18,833 |
| Nov 11, 2025 | 15,670.00 | 15,810.00 | 15,310.00 | 15,630.00 | 15,312.24 | 0.19% | 12,711 |
| Nov 10, 2025 | 15,180.00 | 15,600.00 | 15,110.00 | 15,600.00 | 15,282.85 | 2.63% | 16,509 |
| Nov 7, 2025 | 15,230.00 | 15,330.00 | 15,010.00 | 15,200.00 | 14,890.98 | -0.72% | 12,028 |
| Nov 6, 2025 | 15,420.00 | 15,530.00 | 14,600.00 | 15,310.00 | 14,998.74 | -1.10% | 18,956 |
| Nov 5, 2025 | 15,670.00 | 15,940.00 | 15,070.00 | 15,480.00 | 15,165.29 | -0.13% | 31,818 |
| Nov 4, 2025 | 15,460.00 | 15,780.00 | 15,460.00 | 15,500.00 | 15,184.88 | -0.26% | 16,321 |
| Nov 3, 2025 | 15,510.00 | 15,610.00 | 15,410.00 | 15,540.00 | 15,224.07 | 0.71% | 9,292 |
| Oct 31, 2025 | 15,530.00 | 15,550.00 | 15,380.00 | 15,430.00 | 15,116.30 | -0.71% | 8,978 |
| Oct 30, 2025 | 15,630.00 | 15,760.00 | 15,520.00 | 15,540.00 | 15,224.07 | -1.46% | 15,166 |
| Oct 29, 2025 | 15,880.00 | 15,920.00 | 15,700.00 | 15,770.00 | 15,449.39 | -0.44% | 18,359 |
| Oct 28, 2025 | 15,890.00 | 16,270.00 | 15,810.00 | 15,840.00 | 15,517.97 | -1.00% | 15,543 |
| Oct 27, 2025 | 16,120.00 | 16,130.00 | 15,870.00 | 16,000.00 | 15,674.71 | -1.42% | 26,562 |
| Oct 24, 2025 | 16,870.00 | 16,870.00 | 16,060.00 | 16,230.00 | 15,900.04 | -1.58% | 69,566 |
| Oct 23, 2025 | 16,800.00 | 16,840.00 | 16,050.00 | 16,490.00 | 16,154.75 | 4.90% | 107,756 |
| Oct 22, 2025 | 15,540.00 | 15,780.00 | 15,500.00 | 15,720.00 | 15,400.41 | 1.42% | 18,287 |
| Oct 21, 2025 | 15,710.00 | 15,790.00 | 15,430.00 | 15,500.00 | 15,184.88 | 1.11% | 21,807 |
| Oct 20, 2025 | 15,340.00 | 15,410.00 | 15,160.00 | 15,330.00 | 15,018.34 | -0.65% | 13,833 |
| Oct 17, 2025 | 15,720.00 | 15,720.00 | 15,340.00 | 15,430.00 | 15,116.30 | -2.89% | 27,301 |
| Oct 16, 2025 | 15,750.00 | 15,940.00 | 15,740.00 | 15,890.00 | 15,566.95 | 0.89% | 23,019 |
| Oct 15, 2025 | 15,670.00 | 15,860.00 | 15,610.00 | 15,750.00 | 15,429.80 | -0.82% | 13,917 |
| Oct 14, 2025 | 15,710.00 | 16,060.00 | 15,430.00 | 15,880.00 | 15,557.15 | 1.66% | 49,991 |
| Oct 13, 2025 | 15,400.00 | 15,800.00 | 15,320.00 | 15,620.00 | 15,302.44 | -0.19% | 16,617 |
| Oct 10, 2025 | 15,580.00 | 15,780.00 | 15,350.00 | 15,650.00 | 15,331.83 | -2.61% | 43,855 |