Enertork Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 7,000.00 | 7,000.00 | 6,770.00 | 6,870.00 | 6,675.42 | 48,864 |
| 2023-08-02 | 7,190.00 | 7,360.00 | 6,990.00 | 7,050.00 | 6,850.32 | 113,954 |
| 2023-08-01 | 7,170.00 | 7,310.00 | 7,170.00 | 7,280.00 | 7,073.81 | 27,446 |
| 2023-07-31 | 7,090.00 | 7,160.00 | 6,850.00 | 7,130.00 | 6,928.06 | 43,717 |
| 2023-07-28 | 6,840.00 | 7,130.00 | 6,840.00 | 7,090.00 | 6,889.19 | 55,151 |
| 2023-07-27 | 6,600.00 | 6,950.00 | 6,600.00 | 6,900.00 | 6,704.57 | 41,791 |
| 2023-07-26 | 7,200.00 | 7,280.00 | 6,490.00 | 6,710.00 | 6,519.95 | 124,504 |
| 2023-07-25 | 7,250.00 | 7,360.00 | 7,210.00 | 7,220.00 | 7,015.51 | 192,197 |
| 2023-07-24 | 7,720.00 | 7,720.00 | 7,300.00 | 7,310.00 | 7,102.96 | 93,266 |
| 2023-07-21 | 7,760.00 | 8,000.00 | 7,700.00 | 7,720.00 | 7,501.35 | 36,714 |
| 2023-07-20 | 7,950.00 | 8,000.00 | 7,850.00 | 7,880.00 | 7,656.81 | 26,300 |
| 2023-07-19 | 8,010.00 | 8,170.00 | 7,900.00 | 7,950.00 | 7,724.83 | 38,337 |
| 2023-07-18 | 7,960.00 | 8,110.00 | 7,880.00 | 7,980.00 | 7,753.98 | 41,722 |
| 2023-07-17 | 8,200.00 | 8,270.00 | 8,020.00 | 8,020.00 | 7,792.85 | 42,097 |
| 2023-07-14 | 8,540.00 | 8,600.00 | 8,220.00 | 8,270.00 | 8,035.77 | 51,882 |
| 2023-07-13 | 8,380.00 | 8,710.00 | 8,320.00 | 8,640.00 | 8,395.29 | 50,850 |
| 2023-07-12 | 8,700.00 | 8,700.00 | 8,230.00 | 8,380.00 | 8,142.65 | 73,738 |
| 2023-07-11 | 8,480.00 | 9,290.00 | 8,410.00 | 8,700.00 | 8,453.59 | 801,694 |
| 2023-07-10 | 7,920.00 | 8,190.00 | 7,910.00 | 8,160.00 | 7,928.88 | 31,418 |
| 2023-07-07 | 7,820.00 | 7,950.00 | 7,710.00 | 7,900.00 | 7,676.25 | 23,428 |
| 2023-07-06 | 8,120.00 | 8,120.00 | 7,820.00 | 7,820.00 | 7,598.51 | 44,898 |
| 2023-07-05 | 8,180.00 | 8,310.00 | 8,060.00 | 8,070.00 | 7,841.43 | 23,460 |
| 2023-07-04 | 8,200.00 | 8,280.00 | 8,110.00 | 8,180.00 | 7,948.32 | 22,260 |
| 2023-07-03 | 8,180.00 | 8,490.00 | 8,180.00 | 8,250.00 | 8,016.34 | 14,116 |
| 2023-06-30 | 8,140.00 | 8,300.00 | 8,140.00 | 8,180.00 | 7,948.32 | 9,931 |
| 2023-06-29 | 8,510.00 | 8,510.00 | 8,160.00 | 8,220.00 | 7,987.18 | 34,347 |
| 2023-06-28 | 8,540.00 | 8,630.00 | 8,500.00 | 8,510.00 | 8,268.97 | 13,205 |
| 2023-06-27 | 8,550.00 | 8,630.00 | 8,510.00 | 8,540.00 | 8,298.12 | 16,150 |
| 2023-06-26 | 8,500.00 | 8,620.00 | 8,470.00 | 8,540.00 | 8,298.12 | 16,493 |
| 2023-06-23 | 8,670.00 | 8,740.00 | 8,570.00 | 8,630.00 | 8,385.57 | 16,410 |
| 2023-06-22 | 8,760.00 | 8,860.00 | 8,560.00 | 8,670.00 | 8,424.44 | 23,898 |
| 2023-06-21 | 9,020.00 | 9,020.00 | 8,780.00 | 8,780.00 | 8,531.32 | 13,889 |
| 2023-06-20 | 8,960.00 | 9,240.00 | 8,960.00 | 8,970.00 | 8,715.94 | 28,080 |
| 2023-06-19 | 8,910.00 | 9,130.00 | 8,750.00 | 9,010.00 | 8,754.81 | 31,907 |
| 2023-06-16 | 8,600.00 | 8,880.00 | 8,600.00 | 8,820.00 | 8,570.19 | 20,860 |
| 2023-06-15 | 8,670.00 | 8,760.00 | 8,510.00 | 8,600.00 | 8,356.42 | 20,848 |
| 2023-06-14 | 8,870.00 | 8,900.00 | 8,600.00 | 8,670.00 | 8,424.44 | 39,758 |
| 2023-06-13 | 8,890.00 | 9,120.00 | 8,880.00 | 8,880.00 | 8,628.49 | 39,725 |
| 2023-06-12 | 9,170.00 | 9,210.00 | 8,880.00 | 8,920.00 | 8,667.36 | 33,826 |
| 2023-06-09 | 9,060.00 | 9,380.00 | 9,060.00 | 9,180.00 | 8,919.99 | 69,087 |
| 2023-06-08 | 9,130.00 | 9,190.00 | 9,020.00 | 9,040.00 | 8,783.96 | 27,120 |
| 2023-06-07 | 8,980.00 | 9,150.00 | 8,940.00 | 9,130.00 | 8,871.41 | 51,544 |
| 2023-06-05 | 8,840.00 | 9,060.00 | 8,840.00 | 8,980.00 | 8,725.66 | 32,271 |
| 2023-06-02 | 8,810.00 | 8,910.00 | 8,670.00 | 8,840.00 | 8,589.62 | 24,343 |
| 2023-06-01 | 8,730.00 | 8,970.00 | 8,730.00 | 8,780.00 | 8,531.32 | 22,793 |
| 2023-05-31 | 8,650.00 | 8,800.00 | 8,640.00 | 8,730.00 | 8,482.74 | 22,621 |
| 2023-05-30 | 8,550.00 | 9,160.00 | 8,550.00 | 8,750.00 | 8,502.17 | 31,862 |
| 2023-05-26 | 8,600.00 | 8,760.00 | 8,510.00 | 8,550.00 | 8,307.84 | 36,567 |
| 2023-05-25 | 8,760.00 | 8,880.00 | 8,680.00 | 8,680.00 | 8,434.16 | 34,316 |
| 2023-05-24 | 8,850.00 | 8,900.00 | 8,790.00 | 8,790.00 | 8,541.04 | 22,402 |
| 2023-05-23 | 8,890.00 | 8,970.00 | 8,840.00 | 8,850.00 | 8,599.34 | 35,202 |
| 2023-05-22 | 8,840.00 | 9,000.00 | 8,800.00 | 8,910.00 | 8,657.64 | 30,611 |
| 2023-05-19 | 8,810.00 | 8,910.00 | 8,750.00 | 8,830.00 | 8,579.91 | 41,960 |
| 2023-05-18 | 8,860.00 | 8,990.00 | 8,750.00 | 8,800.00 | 8,550.76 | 24,958 |
| 2023-05-17 | 8,650.00 | 8,880.00 | 8,650.00 | 8,850.00 | 8,599.34 | 50,126 |
| 2023-05-16 | 8,610.00 | 8,960.00 | 8,610.00 | 8,610.00 | 8,366.14 | 65,273 |
| 2023-05-15 | 8,510.00 | 8,610.00 | 8,410.00 | 8,550.00 | 8,307.84 | 54,433 |
| 2023-05-12 | 8,770.00 | 8,770.00 | 8,480.00 | 8,610.00 | 8,366.14 | 45,168 |
| 2023-05-11 | 8,720.00 | 8,890.00 | 8,660.00 | 8,770.00 | 8,521.61 | 35,921 |
| 2023-05-10 | 8,790.00 | 8,900.00 | 8,700.00 | 8,720.00 | 8,473.02 | 19,631 |
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.