Enertork Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 5,970.00 | 6,120.00 | 5,880.00 | 6,000.00 | 5,830.06 | 10,562 |
| 2023-11-02 | 5,880.00 | 5,980.00 | 5,860.00 | 5,960.00 | 5,791.19 | 14,774 |
| 2023-11-01 | 5,650.00 | 5,980.00 | 5,650.00 | 5,800.00 | 5,635.73 | 23,502 |
| 2023-10-31 | 5,790.00 | 5,840.00 | 5,650.00 | 5,650.00 | 5,489.97 | 16,035 |
| 2023-10-30 | 5,630.00 | 5,920.00 | 5,330.00 | 5,800.00 | 5,635.73 | 28,836 |
| 2023-10-27 | 5,630.00 | 5,800.00 | 5,480.00 | 5,630.00 | 5,470.54 | 22,028 |
| 2023-10-26 | 5,700.00 | 5,740.00 | 5,500.00 | 5,570.00 | 5,412.24 | 40,595 |
| 2023-10-25 | 5,890.00 | 5,980.00 | 5,810.00 | 5,940.00 | 5,771.76 | 19,461 |
| 2023-10-24 | 5,590.00 | 5,920.00 | 5,430.00 | 5,920.00 | 5,752.33 | 81,774 |
| 2023-10-23 | 5,650.00 | 5,750.00 | 5,580.00 | 5,590.00 | 5,431.67 | 45,572 |
| 2023-10-20 | 5,850.00 | 5,850.00 | 5,600.00 | 5,650.00 | 5,489.97 | 60,819 |
| 2023-10-19 | 6,150.00 | 6,150.00 | 5,850.00 | 5,850.00 | 5,684.31 | 22,354 |
| 2023-10-18 | 6,110.00 | 6,350.00 | 6,110.00 | 6,150.00 | 5,975.81 | 16,781 |
| 2023-10-17 | 6,190.00 | 6,350.00 | 6,190.00 | 6,300.00 | 6,121.56 | 15,618 |
| 2023-10-16 | 6,350.00 | 6,350.00 | 6,150.00 | 6,250.00 | 6,072.98 | 11,614 |
| 2023-10-13 | 6,710.00 | 6,720.00 | 6,260.00 | 6,350.00 | 6,170.15 | 43,402 |
| 2023-10-12 | 6,400.00 | 6,510.00 | 6,380.00 | 6,380.00 | 6,199.30 | 18,193 |
| 2023-10-11 | 6,220.00 | 6,400.00 | 6,220.00 | 6,370.00 | 6,189.58 | 13,851 |
| 2023-10-10 | 6,280.00 | 6,550.00 | 6,100.00 | 6,180.00 | 6,004.96 | 30,229 |
| 2023-10-06 | 6,070.00 | 6,440.00 | 6,070.00 | 6,250.00 | 6,072.98 | 19,352 |
| 2023-10-05 | 6,370.00 | 6,490.00 | 6,250.00 | 6,250.00 | 6,072.98 | 23,498 |
| 2023-10-04 | 6,730.00 | 6,730.00 | 6,350.00 | 6,370.00 | 6,189.58 | 35,232 |
| 2023-09-27 | 6,560.00 | 6,940.00 | 6,560.00 | 6,740.00 | 6,549.10 | 21,450 |
| 2023-09-26 | 6,700.00 | 6,730.00 | 6,600.00 | 6,600.00 | 6,413.07 | 21,127 |
| 2023-09-25 | 6,710.00 | 6,790.00 | 6,600.00 | 6,700.00 | 6,510.24 | 29,588 |
| 2023-09-22 | 6,760.00 | 6,980.00 | 6,720.00 | 6,750.00 | 6,558.82 | 36,818 |
| 2023-09-21 | 6,970.00 | 7,170.00 | 6,820.00 | 6,870.00 | 6,675.42 | 59,015 |
| 2023-09-20 | 7,150.00 | 7,300.00 | 6,990.00 | 6,990.00 | 6,792.02 | 53,234 |
| 2023-09-19 | 7,490.00 | 7,590.00 | 7,040.00 | 7,100.00 | 6,898.91 | 210,907 |
| 2023-09-18 | 7,080.00 | 7,650.00 | 6,980.00 | 7,000.00 | 6,801.74 | 251,531 |
| 2023-09-15 | 6,900.00 | 6,970.00 | 6,830.00 | 6,950.00 | 6,753.15 | 16,935 |
| 2023-09-14 | 6,710.00 | 6,890.00 | 6,710.00 | 6,870.00 | 6,675.42 | 15,942 |
| 2023-09-13 | 6,850.00 | 6,900.00 | 6,750.00 | 6,750.00 | 6,558.82 | 19,345 |
| 2023-09-12 | 7,150.00 | 7,150.00 | 6,830.00 | 6,870.00 | 6,675.42 | 30,439 |
| 2023-09-11 | 7,100.00 | 7,320.00 | 7,070.00 | 7,150.00 | 6,947.49 | 51,598 |
| 2023-09-08 | 7,080.00 | 7,190.00 | 6,910.00 | 7,010.00 | 6,811.46 | 38,535 |
| 2023-09-07 | 7,040.00 | 7,090.00 | 6,860.00 | 6,990.00 | 6,792.02 | 40,489 |
| 2023-09-06 | 7,060.00 | 7,120.00 | 6,960.00 | 7,040.00 | 6,840.61 | 30,492 |
| 2023-09-05 | 7,150.00 | 7,150.00 | 7,070.00 | 7,100.00 | 6,898.91 | 24,691 |
| 2023-09-04 | 7,070.00 | 7,130.00 | 7,010.00 | 7,130.00 | 6,928.06 | 17,347 |
| 2023-09-01 | 7,410.00 | 7,640.00 | 7,090.00 | 7,100.00 | 6,898.91 | 194,561 |
| 2023-08-31 | 7,230.00 | 7,490.00 | 7,030.00 | 7,130.00 | 6,928.06 | 116,560 |
| 2023-08-30 | 7,180.00 | 7,260.00 | 7,100.00 | 7,160.00 | 6,957.21 | 57,214 |
| 2023-08-29 | 7,380.00 | 7,730.00 | 7,140.00 | 7,170.00 | 6,966.92 | 207,063 |
| 2023-08-28 | 6,610.00 | 8,190.00 | 6,610.00 | 7,370.00 | 7,161.26 | 1,862,597 |
| 2023-08-25 | 6,610.00 | 6,710.00 | 6,580.00 | 6,640.00 | 6,451.94 | 12,498 |
| 2023-08-24 | 6,540.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,413.07 | 21,257 |
| 2023-08-23 | 6,480.00 | 6,720.00 | 6,350.00 | 6,450.00 | 6,267.32 | 25,424 |
| 2023-08-22 | 6,510.00 | 6,600.00 | 6,370.00 | 6,450.00 | 6,267.32 | 26,191 |
| 2023-08-21 | 6,330.00 | 6,580.00 | 6,330.00 | 6,510.00 | 6,325.62 | 19,917 |
| 2023-08-18 | 6,370.00 | 6,450.00 | 6,250.00 | 6,450.00 | 6,267.32 | 24,042 |
| 2023-08-17 | 6,570.00 | 6,590.00 | 6,280.00 | 6,480.00 | 6,296.47 | 45,034 |
| 2023-08-16 | 6,820.00 | 6,820.00 | 6,470.00 | 6,570.00 | 6,383.92 | 53,640 |
| 2023-08-14 | 7,000.00 | 7,120.00 | 6,820.00 | 6,850.00 | 6,655.99 | 26,332 |
| 2023-08-11 | 6,910.00 | 7,130.00 | 6,900.00 | 7,110.00 | 6,908.62 | 32,550 |
| 2023-08-10 | 6,750.00 | 6,980.00 | 6,750.00 | 6,970.00 | 6,772.59 | 19,282 |
| 2023-08-09 | 6,760.00 | 6,910.00 | 6,690.00 | 6,860.00 | 6,665.70 | 19,833 |
| 2023-08-08 | 6,810.00 | 6,980.00 | 6,710.00 | 6,810.00 | 6,617.12 | 27,047 |
| 2023-08-07 | 6,920.00 | 6,970.00 | 6,810.00 | 6,940.00 | 6,743.44 | 32,828 |
| 2023-08-04 | 6,800.00 | 7,000.00 | 6,800.00 | 6,920.00 | 6,724.00 | 28,916 |
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.