Enertork Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4,960.00 | 5,100.00 | 4,915.00 | 4,915.00 | 4,915.00 | 19,796 |
| 2026-10-19 | 4,790.00 | 5,140.00 | 4,750.00 | 5,090.00 | 5,090.00 | 27,366 |
| 2026-10-16 | 4,750.00 | 4,995.00 | 4,735.00 | 4,875.00 | 4,875.00 | 20,203 |
| 2026-10-15 | 5,000.00 | 5,000.00 | 4,690.00 | 4,700.00 | 4,700.00 | 38,184 |
| 2026-10-14 | 4,930.00 | 5,140.00 | 4,875.00 | 5,050.00 | 5,050.00 | 36,282 |
| 2026-10-13 | 4,790.00 | 4,950.00 | 4,640.00 | 4,905.00 | 4,905.00 | 61,720 |
| 2026-10-12 | 5,410.00 | 5,420.00 | 4,945.00 | 4,945.00 | 4,945.00 | 56,877 |
| 2026-10-08 | 5,610.00 | 5,610.00 | 5,290.00 | 5,300.00 | 5,300.00 | 87,852 |
| 2026-10-07 | 5,470.00 | 6,210.00 | 5,430.00 | 5,710.00 | 5,710.00 | 516,871 |
| 2026-10-06 | 5,220.00 | 5,370.00 | 5,180.00 | 5,360.00 | 5,360.00 | 33,039 |
| 2026-10-02 | 5,210.00 | 5,370.00 | 5,120.00 | 5,220.00 | 5,220.00 | 36,805 |
| 2026-10-01 | 5,190.00 | 5,300.00 | 5,100.00 | 5,180.00 | 5,180.00 | 40,925 |
| 2026-09-30 | 5,060.00 | 5,150.00 | 5,040.00 | 5,040.00 | 5,040.00 | 23,731 |
| 2026-09-29 | 5,150.00 | 5,150.00 | 4,960.00 | 5,030.00 | 5,030.00 | 34,533 |
| 2026-09-28 | 5,210.00 | 5,270.00 | 5,110.00 | 5,200.00 | 5,200.00 | 17,080 |
| 2026-09-23 | 5,430.00 | 5,430.00 | 5,180.00 | 5,210.00 | 5,210.00 | 38,288 |
| 2026-09-22 | 5,210.00 | 5,690.00 | 5,180.00 | 5,390.00 | 5,390.00 | 156,680 |
| 2026-09-21 | 5,480.00 | 5,480.00 | 5,160.00 | 5,210.00 | 5,210.00 | 43,672 |
| 2026-09-18 | 5,380.00 | 5,440.00 | 5,320.00 | 5,400.00 | 5,400.00 | 50,620 |
| 2026-09-17 | 5,380.00 | 5,450.00 | 5,290.00 | 5,340.00 | 5,340.00 | 63,612 |
| 2026-09-16 | 5,480.00 | 5,490.00 | 5,280.00 | 5,340.00 | 5,340.00 | 47,035 |
| 2026-09-15 | 5,270.00 | 5,490.00 | 5,160.00 | 5,460.00 | 5,460.00 | 57,790 |
| 2026-09-14 | 5,520.00 | 5,570.00 | 5,260.00 | 5,260.00 | 5,260.00 | 81,320 |
| 2026-09-11 | 5,530.00 | 5,680.00 | 5,400.00 | 5,600.00 | 5,600.00 | 106,087 |
| 2026-09-10 | 5,430.00 | 5,610.00 | 5,350.00 | 5,530.00 | 5,530.00 | 102,319 |
| 2026-09-09 | 5,830.00 | 5,830.00 | 5,440.00 | 5,550.00 | 5,550.00 | 345,797 |
| 2026-09-08 | 5,020.00 | 6,320.00 | 4,970.00 | 5,500.00 | 5,500.00 | 1,236,542 |
| 2026-09-07 | 4,880.00 | 5,050.00 | 4,800.00 | 4,865.00 | 4,865.00 | 47,202 |
| 2026-09-04 | 4,850.00 | 4,915.00 | 4,805.00 | 4,850.00 | 4,850.00 | 12,152 |
| 2026-09-03 | 4,840.00 | 5,000.00 | 4,750.00 | 4,840.00 | 4,840.00 | 30,547 |
| 2026-09-02 | 4,980.00 | 5,040.00 | 4,790.00 | 4,840.00 | 4,840.00 | 42,167 |
| 2026-09-01 | 5,180.00 | 5,180.00 | 5,000.00 | 5,040.00 | 5,040.00 | 15,903 |
| 2026-08-31 | 5,210.00 | 5,210.00 | 4,980.00 | 5,080.00 | 5,080.00 | 15,984 |
| 2026-08-28 | 5,300.00 | 5,300.00 | 5,120.00 | 5,220.00 | 5,220.00 | 32,151 |
| 2026-08-27 | 5,100.00 | 5,260.00 | 5,070.00 | 5,210.00 | 5,210.00 | 40,451 |
| 2026-08-26 | 5,100.00 | 5,630.00 | 4,865.00 | 5,190.00 | 5,190.00 | 162,055 |
| 2026-08-25 | 4,680.00 | 5,140.00 | 4,540.00 | 5,100.00 | 5,100.00 | 88,441 |
| 2026-08-24 | 4,720.00 | 4,780.00 | 4,640.00 | 4,680.00 | 4,680.00 | 21,273 |
| 2026-08-21 | 4,820.00 | 4,960.00 | 4,600.00 | 4,715.00 | 4,715.00 | 27,582 |
| 2026-08-20 | 4,880.00 | 4,970.00 | 4,825.00 | 4,890.00 | 4,890.00 | 16,984 |
| 2026-08-19 | 4,880.00 | 4,950.00 | 4,595.00 | 4,835.00 | 4,835.00 | 23,567 |
| 2026-08-18 | 5,350.00 | 5,350.00 | 4,870.00 | 4,885.00 | 4,885.00 | 33,806 |
| 2026-08-14 | 5,310.00 | 5,310.00 | 5,120.00 | 5,240.00 | 5,240.00 | 34,417 |
| 2026-08-13 | 5,130.00 | 5,380.00 | 5,130.00 | 5,240.00 | 5,240.00 | 54,301 |
| 2026-08-12 | 5,060.00 | 5,190.00 | 5,030.00 | 5,120.00 | 5,120.00 | 21,723 |
| 2026-08-11 | 4,985.00 | 5,190.00 | 4,950.00 | 5,060.00 | 5,060.00 | 30,318 |
| 2026-08-10 | 4,880.00 | 5,020.00 | 4,870.00 | 4,990.00 | 4,990.00 | 23,335 |
| 2026-08-07 | 4,840.00 | 5,030.00 | 4,800.00 | 4,865.00 | 4,865.00 | 27,882 |
| 2026-08-06 | 4,870.00 | 4,905.00 | 4,695.00 | 4,870.00 | 4,870.00 | 41,849 |
| 2026-08-05 | 4,820.00 | 4,945.00 | 4,820.00 | 4,870.00 | 4,870.00 | 41,747 |
| 2026-08-04 | 4,455.00 | 4,790.00 | 4,455.00 | 4,790.00 | 4,790.00 | 34,232 |
| 2026-08-03 | 4,405.00 | 4,650.00 | 4,335.00 | 4,530.00 | 4,530.00 | 24,363 |
| 2026-07-31 | 4,130.00 | 4,435.00 | 4,130.00 | 4,435.00 | 4,435.00 | 32,647 |
| 2026-07-30 | 3,970.00 | 4,280.00 | 3,970.00 | 4,075.00 | 4,075.00 | 43,826 |
| 2026-07-29 | 4,355.00 | 4,480.00 | 3,865.00 | 3,970.00 | 3,970.00 | 76,353 |
| 2026-07-28 | 4,700.00 | 4,800.00 | 4,365.00 | 4,390.00 | 4,390.00 | 48,691 |
| 2026-07-27 | 4,900.00 | 5,020.00 | 4,775.00 | 4,805.00 | 4,805.00 | 16,806 |
| 2026-07-24 | 4,965.00 | 5,000.00 | 4,785.00 | 4,875.00 | 4,875.00 | 23,682 |
| 2026-07-23 | 4,780.00 | 4,970.00 | 4,695.00 | 4,965.00 | 4,965.00 | 28,776 |
| 2026-07-22 | 4,630.00 | 4,835.00 | 4,630.00 | 4,710.00 | 4,710.00 | 12,857 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-19 | 100.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 70.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.