Enertork Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6,570.00 | 6,870.00 | 6,530.00 | 6,690.00 | 6,551.70 | 188,155 |
| 2024-07-25 | 6,770.00 | 6,920.00 | 6,550.00 | 6,600.00 | 6,463.56 | 157,245 |
| 2024-07-24 | 6,900.00 | 7,070.00 | 6,860.00 | 6,920.00 | 6,776.95 | 133,966 |
| 2024-07-23 | 6,890.00 | 7,050.00 | 6,800.00 | 6,960.00 | 6,816.12 | 210,910 |
| 2024-07-22 | 7,000.00 | 7,330.00 | 6,910.00 | 7,010.00 | 6,865.09 | 294,524 |
| 2024-07-19 | 7,720.00 | 7,720.00 | 7,100.00 | 7,100.00 | 6,953.23 | 382,973 |
| 2024-07-18 | 9,500.00 | 9,830.00 | 7,720.00 | 7,760.00 | 7,599.59 | 2,502,088 |
| 2024-07-17 | 7,540.00 | 8,760.00 | 7,540.00 | 7,880.00 | 7,717.10 | 1,223,613 |
| 2024-07-16 | 8,790.00 | 8,820.00 | 7,700.00 | 7,750.00 | 7,589.79 | 966,428 |
| 2024-07-15 | 9,080.00 | 9,260.00 | 8,690.00 | 8,910.00 | 8,725.81 | 983,664 |
| 2024-07-12 | 8,400.00 | 9,830.00 | 8,240.00 | 9,350.00 | 9,156.72 | 5,796,549 |
| 2024-07-11 | 8,860.00 | 9,080.00 | 8,500.00 | 8,720.00 | 8,539.74 | 1,157,033 |
| 2024-07-10 | 9,460.00 | 10,690.00 | 8,950.00 | 8,950.00 | 8,764.99 | 13,599,910 |
| 2024-07-09 | 8,160.00 | 8,480.00 | 7,470.00 | 8,480.00 | 8,304.70 | 3,331,122 |
| 2024-07-08 | 7,800.00 | 8,190.00 | 7,590.00 | 8,000.00 | 7,834.62 | 433,493 |
| 2024-07-05 | 7,300.00 | 7,840.00 | 7,300.00 | 7,770.00 | 7,609.38 | 152,368 |
| 2024-07-04 | 7,300.00 | 7,450.00 | 7,250.00 | 7,300.00 | 7,149.09 | 58,365 |
| 2024-07-03 | 7,550.00 | 7,590.00 | 7,100.00 | 7,380.00 | 7,227.44 | 98,748 |
| 2024-07-02 | 7,620.00 | 7,710.00 | 7,420.00 | 7,520.00 | 7,364.55 | 99,921 |
| 2024-07-01 | 7,760.00 | 7,850.00 | 7,620.00 | 7,710.00 | 7,550.62 | 71,870 |
| 2024-06-28 | 7,650.00 | 7,950.00 | 7,640.00 | 7,760.00 | 7,599.59 | 119,888 |
| 2024-06-27 | 8,010.00 | 8,020.00 | 7,600.00 | 7,730.00 | 7,570.21 | 130,283 |
| 2024-06-26 | 8,080.00 | 8,170.00 | 7,980.00 | 8,030.00 | 7,864.00 | 86,681 |
| 2024-06-25 | 8,100.00 | 8,210.00 | 7,880.00 | 8,060.00 | 7,893.38 | 113,683 |
| 2024-06-24 | 8,290.00 | 8,420.00 | 8,020.00 | 8,210.00 | 8,040.28 | 169,230 |
| 2024-06-21 | 8,420.00 | 8,740.00 | 8,350.00 | 8,350.00 | 8,177.39 | 203,754 |
| 2024-06-20 | 8,700.00 | 8,710.00 | 8,330.00 | 8,500.00 | 8,324.29 | 220,072 |
| 2024-06-19 | 8,370.00 | 8,640.00 | 8,100.00 | 8,580.00 | 8,402.63 | 491,903 |
| 2024-06-18 | 7,980.00 | 8,390.00 | 7,840.00 | 8,270.00 | 8,099.04 | 347,403 |
| 2024-06-17 | 8,210.00 | 8,390.00 | 8,000.00 | 8,000.00 | 7,834.62 | 232,627 |
| 2024-06-14 | 8,690.00 | 8,800.00 | 8,230.00 | 8,270.00 | 8,099.04 | 370,737 |
| 2024-06-13 | 8,800.00 | 8,870.00 | 8,570.00 | 8,600.00 | 8,422.22 | 370,579 |
| 2024-06-12 | 8,740.00 | 9,690.00 | 8,620.00 | 8,820.00 | 8,637.67 | 2,497,834 |
| 2024-06-11 | 8,900.00 | 9,000.00 | 8,500.00 | 8,560.00 | 8,383.05 | 425,957 |
| 2024-06-10 | 8,920.00 | 9,150.00 | 8,640.00 | 9,080.00 | 8,892.30 | 1,107,500 |
| 2024-06-07 | 8,500.00 | 8,900.00 | 8,360.00 | 8,440.00 | 8,265.53 | 552,233 |
| 2024-06-05 | 8,660.00 | 9,520.00 | 8,110.00 | 8,580.00 | 8,402.63 | 2,851,722 |
| 2024-06-04 | 8,800.00 | 8,900.00 | 8,540.00 | 8,750.00 | 8,569.12 | 585,175 |
| 2024-06-03 | 8,980.00 | 9,300.00 | 8,600.00 | 9,020.00 | 8,833.54 | 1,025,542 |
| 2024-05-31 | 9,090.00 | 9,450.00 | 8,750.00 | 9,010.00 | 8,823.75 | 1,481,001 |
| 2024-05-30 | 9,190.00 | 9,450.00 | 8,840.00 | 9,390.00 | 9,195.89 | 1,753,606 |
| 2024-05-29 | 10,000.00 | 10,080.00 | 9,370.00 | 9,370.00 | 9,176.30 | 2,067,259 |
| 2024-05-28 | 9,620.00 | 10,800.00 | 9,350.00 | 10,240.00 | 10,028.32 | 20,740,330 |
| 2024-05-27 | 6,700.00 | 8,450.00 | 6,700.00 | 8,450.00 | 8,275.32 | 2,305,849 |
| 2024-05-24 | 6,390.00 | 6,530.00 | 6,250.00 | 6,500.00 | 6,365.63 | 47,340 |
| 2024-05-23 | 6,580.00 | 6,630.00 | 6,410.00 | 6,430.00 | 6,297.08 | 78,211 |
| 2024-05-22 | 6,390.00 | 6,520.00 | 6,380.00 | 6,460.00 | 6,326.46 | 51,030 |
| 2024-05-21 | 6,490.00 | 6,490.00 | 6,310.00 | 6,350.00 | 6,218.73 | 32,529 |
| 2024-05-20 | 6,350.00 | 6,530.00 | 6,300.00 | 6,410.00 | 6,277.49 | 84,356 |
| 2024-05-17 | 6,260.00 | 6,340.00 | 6,160.00 | 6,330.00 | 6,199.15 | 33,984 |
| 2024-05-16 | 6,270.00 | 6,330.00 | 6,190.00 | 6,270.00 | 6,140.39 | 24,329 |
| 2024-05-14 | 6,250.00 | 6,300.00 | 6,210.00 | 6,250.00 | 6,120.80 | 37,312 |
| 2024-05-13 | 6,140.00 | 6,300.00 | 6,130.00 | 6,250.00 | 6,120.80 | 62,372 |
| 2024-05-10 | 6,110.00 | 6,200.00 | 6,040.00 | 6,170.00 | 6,042.45 | 45,390 |
| 2024-05-09 | 6,210.00 | 6,260.00 | 6,120.00 | 6,120.00 | 5,993.49 | 58,570 |
| 2024-05-08 | 6,170.00 | 6,250.00 | 6,120.00 | 6,210.00 | 6,081.63 | 98,750 |
| 2024-05-07 | 5,970.00 | 6,180.00 | 5,970.00 | 6,170.00 | 6,042.45 | 77,643 |
| 2024-05-03 | 5,980.00 | 6,030.00 | 5,920.00 | 6,030.00 | 5,905.35 | 36,336 |
| 2024-05-02 | 6,020.00 | 6,060.00 | 5,910.00 | 5,980.00 | 5,856.38 | 22,831 |
| 2024-04-30 | 5,960.00 | 6,070.00 | 5,950.00 | 6,020.00 | 5,895.55 | 52,486 |
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.