Enertork Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4,630.00 | 4,835.00 | 4,630.00 | 4,710.00 | 4,710.00 | 12,857 |
| 2026-07-21 | 4,460.00 | 4,690.00 | 4,445.00 | 4,600.00 | 4,600.00 | 27,920 |
| 2026-07-20 | 4,700.00 | 4,780.00 | 4,540.00 | 4,540.00 | 4,540.00 | 27,026 |
| 2026-07-16 | 4,990.00 | 4,990.00 | 4,785.00 | 4,795.00 | 4,795.00 | 25,770 |
| 2026-07-15 | 4,800.00 | 5,040.00 | 4,795.00 | 4,995.00 | 4,995.00 | 16,695 |
| 2026-07-14 | 4,770.00 | 4,805.00 | 4,535.00 | 4,790.00 | 4,790.00 | 32,239 |
| 2026-07-13 | 5,130.00 | 5,210.00 | 4,765.00 | 4,770.00 | 4,770.00 | 49,175 |
| 2026-07-10 | 4,830.00 | 5,170.00 | 4,830.00 | 5,110.00 | 5,110.00 | 33,030 |
| 2026-07-09 | 4,625.00 | 5,070.00 | 4,585.00 | 4,740.00 | 4,740.00 | 56,204 |
| 2026-07-08 | 5,080.00 | 5,100.00 | 4,720.00 | 4,745.00 | 4,745.00 | 43,294 |
| 2026-07-07 | 5,200.00 | 5,350.00 | 4,985.00 | 5,120.00 | 5,120.00 | 25,933 |
| 2026-07-06 | 5,460.00 | 5,600.00 | 5,200.00 | 5,260.00 | 5,260.00 | 28,799 |
| 2026-07-03 | 5,300.00 | 5,430.00 | 4,925.00 | 5,430.00 | 5,430.00 | 52,259 |
| 2026-07-02 | 5,380.00 | 5,410.00 | 5,090.00 | 5,300.00 | 5,300.00 | 52,463 |
| 2026-07-01 | 5,350.00 | 5,630.00 | 5,310.00 | 5,450.00 | 5,450.00 | 39,140 |
| 2026-06-30 | 5,500.00 | 5,530.00 | 5,260.00 | 5,290.00 | 5,290.00 | 37,635 |
| 2026-06-29 | 4,800.00 | 5,520.00 | 4,800.00 | 5,480.00 | 5,480.00 | 60,459 |
| 2026-06-26 | 5,200.00 | 5,230.00 | 4,765.00 | 4,890.00 | 4,890.00 | 105,294 |
| 2026-06-25 | 5,470.00 | 5,650.00 | 5,230.00 | 5,230.00 | 5,230.00 | 44,405 |
| 2026-06-24 | 5,310.00 | 5,550.00 | 5,310.00 | 5,470.00 | 5,470.00 | 43,916 |
| 2026-06-23 | 5,660.00 | 5,900.00 | 5,320.00 | 5,350.00 | 5,350.00 | 98,130 |
| 2026-06-22 | 5,990.00 | 6,000.00 | 5,650.00 | 5,700.00 | 5,700.00 | 47,880 |
| 2026-06-19 | 6,240.00 | 6,260.00 | 5,810.00 | 6,000.00 | 6,000.00 | 72,635 |
| 2026-06-18 | 6,910.00 | 7,190.00 | 6,260.00 | 6,270.00 | 6,270.00 | 160,763 |
| 2026-06-17 | 6,490.00 | 6,640.00 | 6,320.00 | 6,540.00 | 6,540.00 | 65,348 |
| 2026-06-16 | 6,310.00 | 6,970.00 | 6,250.00 | 6,490.00 | 6,490.00 | 189,781 |
| 2026-06-15 | 6,360.00 | 6,500.00 | 6,230.00 | 6,280.00 | 6,280.00 | 53,507 |
| 2026-06-12 | 6,070.00 | 6,290.00 | 6,070.00 | 6,150.00 | 6,150.00 | 45,055 |
| 2026-06-11 | 5,800.00 | 5,980.00 | 5,650.00 | 5,980.00 | 5,980.00 | 36,371 |
| 2026-06-10 | 5,990.00 | 6,080.00 | 5,760.00 | 5,910.00 | 5,910.00 | 35,289 |
| 2026-06-09 | 5,700.00 | 6,110.00 | 5,700.00 | 5,990.00 | 5,990.00 | 81,655 |
| 2026-06-08 | 6,150.00 | 6,150.00 | 5,690.00 | 5,700.00 | 5,700.00 | 96,721 |
| 2026-06-05 | 6,680.00 | 6,680.00 | 6,160.00 | 6,310.00 | 6,310.00 | 72,433 |
| 2026-06-04 | 6,640.00 | 6,820.00 | 6,480.00 | 6,540.00 | 6,540.00 | 55,323 |
| 2026-06-02 | 6,810.00 | 6,890.00 | 6,300.00 | 6,640.00 | 6,640.00 | 99,969 |
| 2026-06-01 | 7,030.00 | 7,190.00 | 6,710.00 | 6,810.00 | 6,810.00 | 94,619 |
| 2026-05-29 | 7,280.00 | 7,330.00 | 6,700.00 | 7,030.00 | 7,030.00 | 163,033 |
| 2026-05-28 | 7,520.00 | 7,680.00 | 7,030.00 | 7,280.00 | 7,280.00 | 160,135 |
| 2026-05-27 | 7,970.00 | 8,170.00 | 7,500.00 | 7,500.00 | 7,500.00 | 141,234 |
| 2026-05-26 | 8,200.00 | 8,610.00 | 7,920.00 | 7,970.00 | 7,970.00 | 193,217 |
| 2026-05-22 | 8,180.00 | 8,260.00 | 7,980.00 | 7,980.00 | 7,980.00 | 88,862 |
| 2026-05-21 | 7,690.00 | 7,980.00 | 7,680.00 | 7,840.00 | 7,840.00 | 97,670 |
| 2026-05-20 | 7,850.00 | 7,850.00 | 7,370.00 | 7,550.00 | 7,550.00 | 106,240 |
| 2026-05-19 | 8,060.00 | 8,230.00 | 7,800.00 | 7,850.00 | 7,850.00 | 103,337 |
| 2026-05-18 | 7,960.00 | 8,510.00 | 7,500.00 | 8,230.00 | 8,230.00 | 211,310 |
| 2026-05-15 | 8,810.00 | 8,960.00 | 7,820.00 | 7,970.00 | 7,970.00 | 311,153 |
| 2026-05-14 | 9,320.00 | 9,360.00 | 8,600.00 | 8,770.00 | 8,770.00 | 209,068 |
| 2026-05-13 | 9,600.00 | 9,600.00 | 9,070.00 | 9,170.00 | 9,170.00 | 143,980 |
| 2026-05-12 | 10,040.00 | 10,270.00 | 9,060.00 | 9,620.00 | 9,620.00 | 258,795 |
| 2026-05-11 | 10,410.00 | 10,470.00 | 9,860.00 | 10,040.00 | 10,040.00 | 231,437 |
| 2026-05-08 | 10,870.00 | 10,870.00 | 10,010.00 | 10,250.00 | 10,250.00 | 258,592 |
| 2026-05-07 | 11,230.00 | 11,860.00 | 10,790.00 | 10,870.00 | 10,870.00 | 659,757 |
| 2026-05-06 | 11,160.00 | 11,160.00 | 10,500.00 | 11,020.00 | 11,020.00 | 521,678 |
| 2026-05-04 | 10,700.00 | 11,645.00 | 10,580.00 | 10,970.00 | 10,970.00 | 945,014 |
| 2026-04-30 | 10,500.00 | 10,790.00 | 10,210.00 | 10,310.00 | 10,310.00 | 267,078 |
| 2026-04-29 | 10,230.00 | 10,950.00 | 10,040.00 | 10,590.00 | 10,590.00 | 594,079 |
| 2026-04-28 | 10,200.00 | 10,400.00 | 10,030.00 | 10,230.00 | 10,230.00 | 381,684 |
| 2026-04-27 | 9,900.00 | 10,270.00 | 9,550.00 | 10,150.00 | 10,150.00 | 528,343 |
| 2026-04-24 | 9,540.00 | 9,800.00 | 9,170.00 | 9,750.00 | 9,750.00 | 406,297 |
| 2026-04-23 | 9,070.00 | 9,850.00 | 9,070.00 | 9,350.00 | 9,350.00 | 961,761 |
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.