Enertork Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5,860.00 | 6,110.00 | 5,810.00 | 5,960.00 | 5,836.79 | 118,815 |
| 2024-04-26 | 5,800.00 | 5,830.00 | 5,600.00 | 5,800.00 | 5,680.10 | 59,991 |
| 2024-04-25 | 5,830.00 | 5,920.00 | 5,720.00 | 5,800.00 | 5,680.10 | 60,197 |
| 2024-04-24 | 5,860.00 | 5,880.00 | 5,770.00 | 5,830.00 | 5,709.48 | 90,714 |
| 2024-04-23 | 5,820.00 | 5,850.00 | 5,660.00 | 5,800.00 | 5,680.10 | 92,999 |
| 2024-04-22 | 5,660.00 | 5,950.00 | 5,620.00 | 5,820.00 | 5,699.69 | 170,199 |
| 2024-04-19 | 5,650.00 | 5,770.00 | 5,480.00 | 5,580.00 | 5,464.65 | 278,923 |
| 2024-04-18 | 5,440.00 | 6,920.00 | 5,430.00 | 5,750.00 | 5,631.14 | 4,131,699 |
| 2024-04-17 | 5,350.00 | 5,510.00 | 5,350.00 | 5,380.00 | 5,268.78 | 10,001 |
| 2024-04-16 | 5,460.00 | 5,560.00 | 5,280.00 | 5,380.00 | 5,268.78 | 45,018 |
| 2024-04-15 | 5,720.00 | 5,740.00 | 5,580.00 | 5,600.00 | 5,484.24 | 15,631 |
| 2024-04-12 | 5,730.00 | 5,760.00 | 5,660.00 | 5,720.00 | 5,601.76 | 9,765 |
| 2024-04-11 | 5,830.00 | 5,970.00 | 5,650.00 | 5,700.00 | 5,582.17 | 60,720 |
| 2024-04-09 | 6,020.00 | 6,100.00 | 6,000.00 | 6,020.00 | 5,895.55 | 17,279 |
| 2024-04-08 | 6,290.00 | 6,290.00 | 6,060.00 | 6,060.00 | 5,934.73 | 19,047 |
| 2024-04-05 | 6,320.00 | 6,450.00 | 6,210.00 | 6,290.00 | 6,159.97 | 33,309 |
| 2024-04-04 | 6,180.00 | 6,410.00 | 6,160.00 | 6,410.00 | 6,277.49 | 34,713 |
| 2024-04-03 | 6,260.00 | 6,340.00 | 6,130.00 | 6,200.00 | 6,071.83 | 24,169 |
| 2024-04-02 | 6,550.00 | 6,590.00 | 6,300.00 | 6,340.00 | 6,208.94 | 43,128 |
| 2024-04-01 | 6,510.00 | 6,550.00 | 6,430.00 | 6,550.00 | 6,414.60 | 23,315 |
| 2024-03-29 | 6,710.00 | 6,710.00 | 6,410.00 | 6,510.00 | 6,375.43 | 24,764 |
| 2024-03-28 | 6,580.00 | 6,680.00 | 6,530.00 | 6,610.00 | 6,473.36 | 19,302 |
| 2024-03-27 | 6,530.00 | 6,600.00 | 6,450.00 | 6,580.00 | 6,443.98 | 16,444 |
| 2024-03-26 | 6,630.00 | 6,660.00 | 6,490.00 | 6,560.00 | 6,424.39 | 20,022 |
| 2024-03-25 | 6,570.00 | 6,650.00 | 6,550.00 | 6,630.00 | 6,492.94 | 14,583 |
| 2024-03-22 | 6,700.00 | 6,760.00 | 6,610.00 | 6,650.00 | 6,512.53 | 13,957 |
| 2024-03-21 | 6,590.00 | 6,750.00 | 6,590.00 | 6,700.00 | 6,561.50 | 21,998 |
| 2024-03-20 | 6,650.00 | 6,790.00 | 6,540.00 | 6,730.00 | 6,590.88 | 32,343 |
| 2024-03-19 | 6,790.00 | 7,020.00 | 6,600.00 | 6,650.00 | 6,512.53 | 105,749 |
| 2024-03-18 | 6,720.00 | 6,820.00 | 6,610.00 | 6,650.00 | 6,512.53 | 26,302 |
| 2024-03-15 | 6,870.00 | 6,870.00 | 6,610.00 | 6,680.00 | 6,541.91 | 37,807 |
| 2024-03-14 | 6,600.00 | 6,960.00 | 6,600.00 | 6,750.00 | 6,610.46 | 132,117 |
| 2024-03-13 | 6,430.00 | 6,700.00 | 6,300.00 | 6,680.00 | 6,541.91 | 58,923 |
| 2024-03-12 | 6,530.00 | 6,530.00 | 6,360.00 | 6,430.00 | 6,297.08 | 36,285 |
| 2024-03-11 | 6,070.00 | 6,750.00 | 6,050.00 | 6,430.00 | 6,297.08 | 394,319 |
| 2024-03-08 | 6,080.00 | 6,150.00 | 5,970.00 | 6,080.00 | 5,954.31 | 40,822 |
| 2024-03-07 | 6,210.00 | 6,280.00 | 6,080.00 | 6,080.00 | 5,954.31 | 37,022 |
| 2024-03-06 | 6,190.00 | 6,330.00 | 6,190.00 | 6,280.00 | 6,150.18 | 24,402 |
| 2024-03-05 | 6,230.00 | 6,380.00 | 6,200.00 | 6,250.00 | 6,120.80 | 26,140 |
| 2024-03-04 | 6,540.00 | 6,540.00 | 6,230.00 | 6,230.00 | 6,101.21 | 67,701 |
| 2024-02-29 | 6,690.00 | 6,690.00 | 6,500.00 | 6,540.00 | 6,404.80 | 41,823 |
| 2024-02-28 | 6,700.00 | 6,770.00 | 6,630.00 | 6,700.00 | 6,561.50 | 23,106 |
| 2024-02-27 | 7,000.00 | 7,020.00 | 6,650.00 | 6,710.00 | 6,571.29 | 59,993 |
| 2024-02-26 | 6,950.00 | 7,040.00 | 6,800.00 | 6,880.00 | 6,737.78 | 72,678 |
| 2024-02-23 | 7,000.00 | 7,040.00 | 6,760.00 | 6,810.00 | 6,669.22 | 53,145 |
| 2024-02-22 | 6,630.00 | 7,100.00 | 6,610.00 | 6,940.00 | 6,796.54 | 156,090 |
| 2024-02-21 | 6,650.00 | 6,740.00 | 6,550.00 | 6,650.00 | 6,512.53 | 26,269 |
| 2024-02-20 | 6,650.00 | 6,710.00 | 6,590.00 | 6,650.00 | 6,512.53 | 11,325 |
| 2024-02-19 | 6,590.00 | 6,770.00 | 6,480.00 | 6,670.00 | 6,532.12 | 44,926 |
| 2024-02-16 | 6,670.00 | 6,720.00 | 6,540.00 | 6,580.00 | 6,443.98 | 22,244 |
| 2024-02-15 | 6,580.00 | 6,670.00 | 6,530.00 | 6,660.00 | 6,522.32 | 33,032 |
| 2024-02-14 | 6,540.00 | 6,630.00 | 6,500.00 | 6,620.00 | 6,483.15 | 49,673 |
| 2024-02-13 | 6,580.00 | 6,680.00 | 6,580.00 | 6,650.00 | 6,512.53 | 21,731 |
| 2024-02-08 | 6,620.00 | 6,750.00 | 6,540.00 | 6,650.00 | 6,512.53 | 24,621 |
| 2024-02-07 | 6,550.00 | 6,670.00 | 6,450.00 | 6,620.00 | 6,483.15 | 18,880 |
| 2024-02-06 | 6,740.00 | 6,740.00 | 6,510.00 | 6,550.00 | 6,414.60 | 17,690 |
| 2024-02-05 | 6,820.00 | 6,820.00 | 6,650.00 | 6,740.00 | 6,600.67 | 18,049 |
| 2024-02-02 | 6,610.00 | 6,800.00 | 6,530.00 | 6,790.00 | 6,649.64 | 38,146 |
| 2024-02-01 | 6,470.00 | 6,730.00 | 6,470.00 | 6,550.00 | 6,414.60 | 18,878 |
| 2024-01-31 | 6,580.00 | 6,660.00 | 6,350.00 | 6,470.00 | 6,336.25 | 26,514 |
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.