Joong Ang Enervis Co., Ltd. 000440
KRX · South Korea · Distribution Services
KRW 12,560.00+270.00 (+2.20%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 12,560.00 | +2.20% | KRW 12,580.00 | KRW 12,610.00 | KRW 12,350.00 | 12.74K |
| 2026-10-01 | KRW 12,290.00 | +0.33% | KRW 12,250.00 | KRW 12,370.00 | KRW 12,160.00 | 10.10K |
| 2026-09-30 | KRW 12,250.00 | -1.53% | KRW 12,360.00 | KRW 12,470.00 | KRW 12,210.00 | 8.27K |
| 2026-09-29 | KRW 12,440.00 | -0.88% | KRW 12,480.00 | KRW 12,490.00 |
| KRW 12,180.00 |
| 13.91K |
| 2026-09-28 | KRW 12,550.00 | +0.80% | KRW 12,520.00 | KRW 12,670.00 | KRW 12,360.00 | 19.76K |
| 2026-09-23 | KRW 12,450.00 | -0.88% | KRW 12,390.00 | KRW 12,810.00 | KRW 12,390.00 | 10.16K |
| 2026-09-22 | KRW 12,560.00 | -0.87% | KRW 12,510.00 | KRW 12,680.00 | KRW 12,400.00 | 13.46K |
| 2026-09-21 | KRW 12,670.00 | -0.39% | KRW 12,720.00 | KRW 12,800.00 | KRW 12,470.00 | 18.08K |
| 2026-09-18 | KRW 12,720.00 | -1.93% | KRW 12,800.00 | KRW 12,880.00 | KRW 12,500.00 | 30.03K |
| 2026-09-17 | KRW 12,970.00 | +0.15% | KRW 12,700.00 | KRW 13,050.00 | KRW 12,700.00 | 25.18K |
| 2026-09-16 | KRW 12,950.00 | -2.26% | KRW 13,300.00 | KRW 13,370.00 | KRW 12,850.00 | 40.29K |
| 2026-09-15 | KRW 13,250.00 | +0.61% | KRW 13,050.00 | KRW 13,580.00 | KRW 12,900.00 | 48.05K |
| 2026-09-14 | KRW 13,170.00 | -0.23% | KRW 13,560.00 | KRW 13,990.00 | KRW 12,920.00 | 104.96K |
| 2026-09-11 | KRW 13,200.00 | -2.58% | KRW 15,200.00 | KRW 15,250.00 | KRW 13,180.00 | 282.06K |
| 2026-09-10 | KRW 13,550.00 | +9.89% | KRW 12,630.00 | KRW 15,830.00 | KRW 12,430.00 | 1.12M |
| 2026-09-09 | KRW 12,330.00 | +0.41% | KRW 12,400.00 | KRW 12,510.00 | KRW 12,130.00 | 54.91K |
| 2026-09-08 | KRW 12,280.00 | +0.90% | KRW 12,180.00 | KRW 12,320.00 | KRW 12,000.00 | 31.92K |
| 2026-09-07 | KRW 12,170.00 | +2.27% | KRW 11,950.00 | KRW 12,260.00 | KRW 11,940.00 | 20.82K |
| 2026-09-04 | KRW 11,900.00 | +2.50% | KRW 11,620.00 | KRW 11,970.00 | KRW 11,620.00 | 23.86K |
| 2026-09-03 | KRW 11,610.00 | -3.65% | KRW 11,810.00 | KRW 12,320.00 | KRW 11,550.00 | 84.64K |
| 2026-09-02 | KRW 12,050.00 | +3.08% | KRW 12,270.00 | KRW 13,490.00 | KRW 11,920.00 | 297.96K |
| 2026-09-01 | KRW 11,690.00 | +1.04% | KRW 11,830.00 | KRW 12,000.00 | KRW 11,570.00 | 47.55K |
| 2026-08-31 | KRW 11,570.00 | -0.34% | KRW 11,740.00 | KRW 11,820.00 | KRW 11,360.00 | 17.78K |
| 2026-08-28 | KRW 11,610.00 | +0.26% | KRW 11,500.00 | KRW 11,730.00 | KRW 11,500.00 | 8.26K |
| 2026-08-27 | KRW 11,580.00 | +0.43% | KRW 11,540.00 | KRW 11,600.00 | KRW 11,310.00 | 14.61K |
| 2026-08-26 | KRW 11,530.00 | -1.54% | KRW 11,710.00 | KRW 11,760.00 | KRW 11,370.00 | 8.25K |
| 2026-08-25 | KRW 11,710.00 | +0.17% | KRW 11,640.00 | KRW 11,790.00 | KRW 11,170.00 | 9.70K |
| 2026-08-24 | KRW 11,690.00 | -0.17% | KRW 11,710.00 | KRW 11,780.00 | KRW 11,640.00 | 6.26K |
| 2026-08-21 | KRW 11,710.00 | -2.25% | KRW 11,970.00 | KRW 11,990.00 | KRW 11,700.00 | 14.71K |
| 2026-08-20 | KRW 11,980.00 | -0.08% | KRW 11,990.00 | KRW 12,090.00 | KRW 11,820.00 | 11.15K |
| 2026-08-19 | KRW 11,990.00 | -3.69% | KRW 12,450.00 | KRW 12,450.00 | KRW 11,880.00 | 25.77K |
| 2026-08-18 | KRW 12,450.00 | +1.38% | KRW 12,280.00 | KRW 12,630.00 | KRW 12,280.00 | 35.27K |
| 2026-08-14 | KRW 12,280.00 | -0.49% | KRW 12,370.00 | KRW 12,370.00 | KRW 12,100.00 | 13.74K |
| 2026-08-13 | KRW 12,340.00 | -1.12% | KRW 12,480.00 | KRW 12,490.00 | KRW 12,160.00 | 16.39K |
| 2026-08-12 | KRW 12,480.00 | -0.24% | KRW 12,510.00 | KRW 12,630.00 | KRW 12,000.00 | 14.88K |
| 2026-08-11 | KRW 12,510.00 | +2.04% | KRW 12,610.00 | KRW 12,960.00 | KRW 12,350.00 | 35.22K |
| 2026-08-10 | KRW 12,260.00 | +1.74% | KRW 12,130.00 | KRW 12,390.00 | KRW 11,850.00 | 18.58K |
| 2026-08-07 | KRW 12,050.00 | +2.12% | KRW 12,000.00 | KRW 12,140.00 | KRW 11,750.00 | 28.61K |
| 2026-08-06 | KRW 11,800.00 | -2.40% | KRW 11,940.00 | KRW 12,040.00 | KRW 11,700.00 | 27.61K |
| 2026-08-05 | KRW 12,090.00 | -2.74% | KRW 12,310.00 | KRW 12,410.00 | KRW 11,780.00 | 72.47K |
| 2026-08-04 | KRW 12,430.00 | +4.81% | KRW 11,860.00 | KRW 12,430.00 | KRW 11,860.00 | 19.45K |
| 2026-08-03 | KRW 11,860.00 | -6.54% | KRW 12,260.00 | KRW 12,260.00 | KRW 11,790.00 | 21.41K |
| 2026-07-31 | KRW 12,690.00 | +2.75% | KRW 12,170.00 | KRW 12,730.00 | KRW 11,970.00 | 23.96K |
| 2026-07-30 | KRW 12,350.00 | +3.26% | KRW 11,960.00 | KRW 12,550.00 | KRW 11,960.00 | 26.85K |
| 2026-07-29 | KRW 11,960.00 | +1.36% | KRW 11,600.00 | KRW 12,480.00 | KRW 11,500.00 | 80.76K |
| 2026-07-28 | KRW 11,800.00 | -7.23% | KRW 12,720.00 | KRW 12,730.00 | KRW 11,790.00 | 34.27K |
| 2026-07-27 | KRW 12,720.00 | -13.35% | KRW 14,030.00 | KRW 14,030.00 | KRW 12,670.00 | 60.84K |
| 2026-07-24 | KRW 14,680.00 | +1.24% | KRW 15,280.00 | KRW 15,310.00 | KRW 14,570.00 | 138.01K |
| 2026-07-23 | KRW 14,500.00 | +2.84% | KRW 14,040.00 | KRW 14,500.00 | KRW 13,880.00 | 46.00K |
| 2026-07-22 | KRW 14,100.00 | +4.14% | KRW 13,540.00 | KRW 14,150.00 | KRW 13,420.00 | 62.05K |
| 2026-07-21 | KRW 13,540.00 | -4.04% | KRW 13,940.00 | KRW 14,150.00 | KRW 13,420.00 | 50.06K |
| 2026-07-20 | KRW 14,110.00 | +1.15% | KRW 14,600.00 | KRW 14,680.00 | KRW 13,360.00 | 159.50K |
| 2026-07-16 | KRW 13,950.00 | -0.43% | KRW 14,160.00 | KRW 14,290.00 | KRW 13,360.00 | 49.71K |
| 2026-07-15 | KRW 14,010.00 | -0.85% | KRW 13,740.00 | KRW 14,350.00 | KRW 13,600.00 | 99.30K |
| 2026-07-14 | KRW 14,130.00 | +0.86% | KRW 14,800.00 | KRW 15,440.00 | KRW 13,820.00 | 365.54K |
| 2026-07-13 | KRW 14,010.00 | +0.29% | KRW 14,910.00 | KRW 14,910.00 | KRW 13,850.00 | 258.44K |
| 2026-07-10 | KRW 13,970.00 | +1.16% | KRW 13,360.00 | KRW 14,080.00 | KRW 12,810.00 | 84.13K |
| 2026-07-09 | KRW 13,810.00 | +5.18% | KRW 13,130.00 | KRW 15,470.00 | KRW 13,010.00 | 621.71K |
| 2026-07-08 | KRW 13,130.00 | +1.08% | KRW 13,340.00 | KRW 14,390.00 | KRW 12,710.00 | 266.74K |
| 2026-07-07 | KRW 12,990.00 | +0.78% | KRW 12,520.00 | KRW 13,080.00 | KRW 12,520.00 | 11.99K |
| 2026-07-06 | KRW 12,890.00 | -3.08% | KRW 13,300.00 | KRW 13,350.00 | KRW 12,760.00 | 6.19K |
| 2026-07-03 | KRW 13,300.00 | -1.04% | KRW 13,440.00 | KRW 13,440.00 | KRW 12,900.00 | 14.17K |
| 2026-07-02 | KRW 13,440.00 | +0.52% | KRW 12,950.00 | KRW 13,610.00 | KRW 12,850.00 | 11.86K |
| 2026-07-01 | KRW 13,370.00 | -0.82% | KRW 13,380.00 | KRW 13,780.00 | KRW 13,160.00 | 7.99K |
| 2026-06-30 | KRW 13,480.00 | -3.02% | KRW 13,900.00 | KRW 14,350.00 | KRW 12,800.00 | 14.61K |
| 2026-06-29 | KRW 13,900.00 | +6.35% | KRW 12,970.00 | KRW 13,900.00 | KRW 12,940.00 | 24.97K |
| 2026-06-26 | KRW 13,070.00 | -5.84% | KRW 13,880.00 | KRW 13,970.00 | KRW 12,700.00 | 25.06K |
| 2026-06-25 | KRW 13,880.00 | 0.00% | KRW 13,630.00 | KRW 14,190.00 | KRW 13,320.00 | 15.26K |
| 2026-06-24 | KRW 13,880.00 | +1.98% | KRW 13,490.00 | KRW 13,970.00 | KRW 13,350.00 | 11.32K |
| 2026-06-23 | KRW 13,610.00 | -5.29% | KRW 13,860.00 | KRW 14,440.00 | KRW 13,610.00 | 15.19K |
| 2026-06-22 | KRW 14,370.00 | -0.21% | KRW 14,400.00 | KRW 14,610.00 | KRW 13,960.00 | 15.51K |
| 2026-06-19 | KRW 14,400.00 | +0.56% | KRW 14,100.00 | KRW 14,700.00 | KRW 13,960.00 | 58.75K |
| 2026-06-18 | KRW 14,320.00 | -6.41% | KRW 15,300.00 | KRW 15,340.00 | KRW 14,320.00 | 18.35K |
| 2026-06-17 | KRW 15,300.00 | -0.65% | KRW 15,400.00 | KRW 15,510.00 | KRW 14,840.00 | 14.88K |
| 2026-06-16 | KRW 15,400.00 | +3.29% | KRW 14,760.00 | KRW 15,400.00 | KRW 14,740.00 | 24.68K |
| 2026-06-15 | KRW 14,910.00 | -3.87% | KRW 15,510.00 | KRW 15,700.00 | KRW 14,710.00 | 21.67K |
| 2026-06-12 | KRW 15,510.00 | -1.21% | KRW 15,430.00 | KRW 15,700.00 | KRW 15,210.00 | 21.70K |
| 2026-06-11 | KRW 15,700.00 | +2.61% | KRW 16,350.00 | KRW 16,400.00 | KRW 15,200.00 | 57.33K |
| 2026-06-10 | KRW 15,300.00 | -1.92% | KRW 15,700.00 | KRW 15,810.00 | KRW 15,300.00 | 117 |
| 2026-06-09 | KRW 15,600.00 | -0.45% | KRW 15,200.00 | KRW 15,820.00 | KRW 15,180.00 | 19.26K |
| 2026-06-08 | KRW 15,670.00 | -1.14% | KRW 15,700.00 | KRW 16,200.00 | KRW 15,150.00 | 60.20K |
| 2026-06-05 | KRW 15,850.00 | -2.40% | KRW 16,240.00 | KRW 16,240.00 | KRW 15,480.00 | 18.53K |
| 2026-06-04 | KRW 16,240.00 | +2.78% | KRW 15,600.00 | KRW 16,240.00 | KRW 15,500.00 | 26.77K |
| 2026-06-02 | KRW 15,800.00 | -3.66% | KRW 16,250.00 | KRW 16,400.00 | KRW 15,580.00 | 35.26K |
| 2026-06-01 | KRW 16,400.00 | -0.24% | KRW 16,440.00 | KRW 16,700.00 | KRW 15,800.00 | 43.04K |
| 2026-05-29 | KRW 16,440.00 | -3.29% | KRW 16,500.00 | KRW 16,740.00 | KRW 16,010.00 | 85.63K |
| 2026-05-28 | KRW 17,000.00 | -2.19% | KRW 17,220.00 | KRW 19,420.00 | KRW 16,430.00 | 652.40K |
| 2026-05-27 | KRW 17,380.00 | -2.03% | KRW 17,720.00 | KRW 17,720.00 | KRW 17,100.00 | 29.24K |
| 2026-05-26 | KRW 17,740.00 | -3.90% | KRW 18,450.00 | KRW 18,450.00 | KRW 17,470.00 | 33.38K |
| 2026-05-22 | KRW 18,460.00 | +2.16% | KRW 18,070.00 | KRW 18,460.00 | KRW 17,910.00 | 23.56K |