Joong Ang Enervis Co., Ltd (KOSDAQ:000440)
South Korea
· Delayed Price · Currency is KRW 15,950
-170 (-1.05%)
Last updated: Dec 5, 2025, 2:33 PM KST
Joong Ang Enervis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16,140.00 | 16,190.00 | 15,940.00 | 16,120.00 | 16,120.00 | -0.49% | 16,434 |
| Dec 3, 2025 | 16,160.00 | 16,200.00 | 15,930.00 | 16,200.00 | 16,200.00 | 0.25% | 22,337 |
| Dec 2, 2025 | 15,890.00 | 16,220.00 | 15,730.00 | 16,160.00 | 16,160.00 | 0.31% | 30,380 |
| Dec 1, 2025 | 15,660.00 | 16,160.00 | 15,590.00 | 16,110.00 | 16,110.00 | 2.94% | 26,926 |
| Nov 28, 2025 | 15,530.00 | 15,670.00 | 15,500.00 | 15,650.00 | 15,650.00 | 0.64% | 7,757 |
| Nov 27, 2025 | 15,500.00 | 15,600.00 | 15,410.00 | 15,550.00 | 15,550.00 | - | 10,277 |
| Nov 26, 2025 | 15,420.00 | 15,620.00 | 15,250.00 | 15,550.00 | 15,550.00 | 0.71% | 9,070 |
| Nov 25, 2025 | 15,700.00 | 15,850.00 | 15,440.00 | 15,440.00 | 15,440.00 | -0.58% | 7,772 |
| Nov 24, 2025 | 15,550.00 | 15,690.00 | 15,430.00 | 15,530.00 | 15,530.00 | 0.06% | 11,105 |
| Nov 21, 2025 | 15,550.00 | 15,620.00 | 15,390.00 | 15,520.00 | 15,520.00 | -1.08% | 11,318 |
| Nov 20, 2025 | 15,530.00 | 15,690.00 | 15,470.00 | 15,690.00 | 15,690.00 | 0.45% | 6,236 |
| Nov 19, 2025 | 15,610.00 | 15,810.00 | 15,560.00 | 15,620.00 | 15,620.00 | -0.70% | 9,530 |
| Nov 18, 2025 | 15,990.00 | 16,070.00 | 15,560.00 | 15,730.00 | 15,730.00 | -2.05% | 15,618 |
| Nov 17, 2025 | 16,200.00 | 16,350.00 | 15,980.00 | 16,060.00 | 16,060.00 | 0.69% | 36,962 |
| Nov 14, 2025 | 15,790.00 | 16,000.00 | 15,650.00 | 15,950.00 | 15,950.00 | 0.95% | 22,172 |
| Nov 13, 2025 | 15,680.00 | 15,880.00 | 15,520.00 | 15,800.00 | 15,800.00 | -0.94% | 19,426 |
| Nov 12, 2025 | 15,850.00 | 15,950.00 | 15,800.00 | 15,950.00 | 15,950.00 | 2.05% | 18,833 |
| Nov 11, 2025 | 15,670.00 | 15,810.00 | 15,310.00 | 15,630.00 | 15,630.00 | 0.19% | 12,711 |
| Nov 10, 2025 | 15,180.00 | 15,600.00 | 15,110.00 | 15,600.00 | 15,600.00 | 2.63% | 16,509 |
| Nov 7, 2025 | 15,230.00 | 15,330.00 | 15,010.00 | 15,200.00 | 15,200.00 | -0.72% | 12,028 |
| Nov 6, 2025 | 15,420.00 | 15,530.00 | 14,600.00 | 15,310.00 | 15,310.00 | -1.10% | 18,956 |
| Nov 5, 2025 | 15,670.00 | 15,940.00 | 15,070.00 | 15,480.00 | 15,480.00 | -0.13% | 31,818 |
| Nov 4, 2025 | 15,460.00 | 15,780.00 | 15,460.00 | 15,500.00 | 15,500.00 | -0.26% | 16,321 |
| Nov 3, 2025 | 15,510.00 | 15,610.00 | 15,410.00 | 15,540.00 | 15,540.00 | 0.71% | 9,292 |
| Oct 31, 2025 | 15,530.00 | 15,550.00 | 15,380.00 | 15,430.00 | 15,430.00 | -0.71% | 8,978 |
| Oct 30, 2025 | 15,630.00 | 15,760.00 | 15,520.00 | 15,540.00 | 15,540.00 | -1.46% | 15,166 |
| Oct 29, 2025 | 15,880.00 | 15,920.00 | 15,700.00 | 15,770.00 | 15,770.00 | -0.44% | 18,359 |
| Oct 28, 2025 | 15,890.00 | 16,270.00 | 15,810.00 | 15,840.00 | 15,840.00 | -1.00% | 15,543 |
| Oct 27, 2025 | 16,120.00 | 16,130.00 | 15,870.00 | 16,000.00 | 16,000.00 | -1.42% | 26,562 |
| Oct 24, 2025 | 16,870.00 | 16,870.00 | 16,060.00 | 16,230.00 | 16,230.00 | -1.58% | 69,566 |
| Oct 23, 2025 | 16,800.00 | 16,840.00 | 16,050.00 | 16,490.00 | 16,490.00 | 4.90% | 107,756 |
| Oct 22, 2025 | 15,540.00 | 15,780.00 | 15,500.00 | 15,720.00 | 15,720.00 | 1.42% | 18,287 |
| Oct 21, 2025 | 15,710.00 | 15,790.00 | 15,430.00 | 15,500.00 | 15,500.00 | 1.11% | 21,807 |
| Oct 20, 2025 | 15,340.00 | 15,410.00 | 15,160.00 | 15,330.00 | 15,330.00 | -0.65% | 13,833 |
| Oct 17, 2025 | 15,720.00 | 15,720.00 | 15,340.00 | 15,430.00 | 15,430.00 | -2.89% | 27,301 |
| Oct 16, 2025 | 15,750.00 | 15,940.00 | 15,740.00 | 15,890.00 | 15,890.00 | 0.89% | 23,019 |
| Oct 15, 2025 | 15,670.00 | 15,860.00 | 15,610.00 | 15,750.00 | 15,750.00 | -0.82% | 13,917 |
| Oct 14, 2025 | 15,710.00 | 16,060.00 | 15,430.00 | 15,880.00 | 15,880.00 | 1.66% | 49,991 |
| Oct 13, 2025 | 15,400.00 | 15,800.00 | 15,320.00 | 15,620.00 | 15,620.00 | -0.19% | 16,617 |
| Oct 10, 2025 | 15,580.00 | 15,780.00 | 15,350.00 | 15,650.00 | 15,650.00 | -2.61% | 43,855 |
| Oct 2, 2025 | 15,610.00 | 16,100.00 | 15,530.00 | 16,070.00 | 16,070.00 | 3.01% | 44,546 |
| Oct 1, 2025 | 15,520.00 | 15,790.00 | 15,360.00 | 15,600.00 | 15,600.00 | 0.97% | 31,417 |
| Sep 30, 2025 | 15,790.00 | 15,790.00 | 15,430.00 | 15,450.00 | 15,450.00 | -4.69% | 52,767 |
| Sep 29, 2025 | 16,550.00 | 16,690.00 | 15,960.00 | 16,210.00 | 16,210.00 | -2.05% | 82,928 |
| Sep 26, 2025 | 16,250.00 | 16,940.00 | 16,130.00 | 16,550.00 | 16,550.00 | 4.68% | 231,746 |
| Sep 25, 2025 | 16,310.00 | 16,750.00 | 15,510.00 | 15,810.00 | 15,810.00 | 3.40% | 127,044 |
| Sep 24, 2025 | 16,170.00 | 16,180.00 | 15,190.00 | 15,290.00 | 15,290.00 | 4.65% | 159,382 |
| Sep 23, 2025 | 14,850.00 | 14,890.00 | 14,610.00 | 14,610.00 | 14,610.00 | -2.60% | 18,765 |
| Sep 22, 2025 | 15,030.00 | 15,060.00 | 14,810.00 | 15,000.00 | 15,000.00 | 2.04% | 22,011 |
| Sep 19, 2025 | 14,940.00 | 14,940.00 | 14,550.00 | 14,700.00 | 14,700.00 | -1.61% | 22,341 |
| Sep 18, 2025 | 14,990.00 | 15,000.00 | 14,720.00 | 14,940.00 | 14,940.00 | -3.05% | 61,194 |
| Sep 17, 2025 | 15,880.00 | 17,530.00 | 15,150.00 | 15,410.00 | 15,410.00 | 6.35% | 831,053 |
| Sep 16, 2025 | 14,450.00 | 14,580.00 | 14,350.00 | 14,490.00 | 14,490.00 | 0.35% | 7,060 |
| Sep 15, 2025 | 14,400.00 | 14,480.00 | 14,290.00 | 14,440.00 | 14,440.00 | 0.77% | 6,433 |
| Sep 12, 2025 | 14,400.00 | 14,440.00 | 14,240.00 | 14,330.00 | 14,330.00 | -0.90% | 8,287 |
| Sep 11, 2025 | 14,700.00 | 14,950.00 | 14,360.00 | 14,460.00 | 14,460.00 | -1.63% | 13,476 |
| Sep 10, 2025 | 14,550.00 | 14,930.00 | 14,470.00 | 14,700.00 | 14,700.00 | 2.30% | 21,924 |
| Sep 9, 2025 | 14,200.00 | 14,640.00 | 14,200.00 | 14,370.00 | 14,370.00 | 0.28% | 5,667 |
| Sep 8, 2025 | 14,180.00 | 14,380.00 | 14,150.00 | 14,330.00 | 14,330.00 | 0.63% | 3,973 |
| Sep 5, 2025 | 14,180.00 | 14,270.00 | 14,140.00 | 14,240.00 | 14,240.00 | 0.49% | 2,502 |
| Sep 4, 2025 | 14,210.00 | 14,280.00 | 14,120.00 | 14,170.00 | 14,170.00 | -0.77% | 5,010 |
| Sep 3, 2025 | 14,370.00 | 14,430.00 | 14,240.00 | 14,280.00 | 14,280.00 | -0.14% | 7,797 |
| Sep 2, 2025 | 14,350.00 | 14,350.00 | 14,130.00 | 14,300.00 | 14,300.00 | 0.21% | 4,173 |
| Sep 1, 2025 | 14,410.00 | 14,480.00 | 14,200.00 | 14,270.00 | 14,270.00 | -0.90% | 3,210 |
| Aug 29, 2025 | 14,310.00 | 14,660.00 | 14,310.00 | 14,400.00 | 14,400.00 | 0.07% | 2,787 |
| Aug 28, 2025 | 14,280.00 | 14,480.00 | 14,110.00 | 14,390.00 | 14,390.00 | 0.56% | 5,314 |
| Aug 27, 2025 | 14,350.00 | 14,450.00 | 14,240.00 | 14,310.00 | 14,310.00 | -1.04% | 7,626 |
| Aug 26, 2025 | 14,590.00 | 14,650.00 | 14,390.00 | 14,460.00 | 14,460.00 | -0.55% | 5,381 |
| Aug 25, 2025 | 14,450.00 | 14,720.00 | 14,450.00 | 14,540.00 | 14,540.00 | 0.62% | 5,061 |
| Aug 22, 2025 | 14,520.00 | 14,600.00 | 14,380.00 | 14,450.00 | 14,450.00 | -0.34% | 7,186 |
| Aug 21, 2025 | 14,280.00 | 14,500.00 | 14,280.00 | 14,500.00 | 14,500.00 | 1.61% | 4,550 |
| Aug 20, 2025 | 14,470.00 | 14,470.00 | 14,100.00 | 14,270.00 | 14,270.00 | -2.13% | 10,580 |
| Aug 19, 2025 | 14,610.00 | 14,790.00 | 14,000.00 | 14,580.00 | 14,580.00 | -1.62% | 13,365 |
| Aug 18, 2025 | 14,900.00 | 14,930.00 | 14,680.00 | 14,820.00 | 14,820.00 | -0.67% | 11,711 |
| Aug 14, 2025 | 15,000.00 | 15,170.00 | 14,920.00 | 14,920.00 | 14,920.00 | -0.80% | 6,563 |
| Aug 13, 2025 | 15,050.00 | 15,160.00 | 14,910.00 | 15,040.00 | 15,040.00 | 0.07% | 7,980 |
| Aug 12, 2025 | 15,270.00 | 15,270.00 | 15,030.00 | 15,030.00 | 15,030.00 | -0.33% | 6,006 |
| Aug 11, 2025 | 15,160.00 | 15,340.00 | 15,070.00 | 15,080.00 | 15,080.00 | -1.44% | 15,231 |
| Aug 8, 2025 | 15,140.00 | 15,670.00 | 15,110.00 | 15,300.00 | 15,300.00 | 0.99% | 9,111 |
| Aug 7, 2025 | 15,370.00 | 15,370.00 | 15,140.00 | 15,150.00 | 15,150.00 | -1.11% | 7,822 |
| Aug 6, 2025 | 15,150.00 | 15,350.00 | 15,040.00 | 15,320.00 | 15,320.00 | 1.19% | 7,271 |
| Aug 5, 2025 | 15,030.00 | 15,310.00 | 15,030.00 | 15,140.00 | 15,140.00 | 0.46% | 6,519 |
| Aug 4, 2025 | 15,000.00 | 15,090.00 | 14,820.00 | 15,070.00 | 15,070.00 | - | 13,113 |
| Aug 1, 2025 | 15,600.00 | 15,600.00 | 15,030.00 | 15,070.00 | 15,070.00 | -3.46% | 17,817 |
| Jul 31, 2025 | 15,770.00 | 15,840.00 | 15,580.00 | 15,610.00 | 15,610.00 | 0.06% | 11,174 |
| Jul 30, 2025 | 16,320.00 | 16,370.00 | 15,600.00 | 15,600.00 | 15,600.00 | 0.65% | 54,838 |
| Jul 29, 2025 | 15,560.00 | 15,610.00 | 15,400.00 | 15,500.00 | 15,500.00 | 0.39% | 14,445 |
| Jul 28, 2025 | 15,590.00 | 15,670.00 | 15,000.00 | 15,440.00 | 15,440.00 | -1.78% | 21,386 |
| Jul 25, 2025 | 15,620.00 | 15,990.00 | 15,560.00 | 15,720.00 | 15,720.00 | 1.22% | 16,786 |
| Jul 24, 2025 | 15,970.00 | 16,080.00 | 15,450.00 | 15,530.00 | 15,530.00 | -3.00% | 39,750 |
| Jul 23, 2025 | 16,070.00 | 16,070.00 | 15,850.00 | 16,010.00 | 16,010.00 | -0.37% | 21,116 |
| Jul 22, 2025 | 16,090.00 | 16,220.00 | 15,950.00 | 16,070.00 | 16,070.00 | -0.74% | 16,170 |
| Jul 21, 2025 | 16,280.00 | 16,280.00 | 16,000.00 | 16,190.00 | 16,190.00 | -1.28% | 23,201 |
| Jul 18, 2025 | 16,480.00 | 16,590.00 | 16,220.00 | 16,400.00 | 16,400.00 | 0.99% | 29,651 |
| Jul 17, 2025 | 16,170.00 | 16,300.00 | 16,070.00 | 16,240.00 | 16,240.00 | - | 22,926 |
| Jul 16, 2025 | 16,150.00 | 16,410.00 | 16,130.00 | 16,240.00 | 16,240.00 | 0.06% | 19,813 |
| Jul 15, 2025 | 16,310.00 | 16,380.00 | 15,950.00 | 16,230.00 | 16,230.00 | -1.70% | 42,189 |
| Jul 14, 2025 | 16,580.00 | 16,610.00 | 16,280.00 | 16,510.00 | 16,510.00 | -1.26% | 38,131 |
| Jul 11, 2025 | 16,050.00 | 16,720.00 | 15,980.00 | 16,720.00 | 16,720.00 | 3.85% | 104,017 |
| Jul 10, 2025 | 16,160.00 | 16,230.00 | 15,830.00 | 16,100.00 | 16,100.00 | -1.29% | 47,953 |