Enertork Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 9,050.00 | 9,050.00 | 8,800.00 | 9,030.00 | 9,030.00 | 74,152 |
| 2026-04-21 | 9,040.00 | 9,270.00 | 8,900.00 | 9,060.00 | 9,060.00 | 110,360 |
| 2026-04-20 | 9,170.00 | 9,340.00 | 8,970.00 | 8,990.00 | 8,990.00 | 109,140 |
| 2026-04-17 | 9,350.00 | 9,350.00 | 9,010.00 | 9,170.00 | 9,170.00 | 70,987 |
| 2026-04-16 | 9,260.00 | 9,550.00 | 9,170.00 | 9,210.00 | 9,210.00 | 224,029 |
| 2026-04-15 | 8,890.00 | 9,330.00 | 8,870.00 | 9,130.00 | 9,130.00 | 218,849 |
| 2026-04-14 | 8,680.00 | 8,900.00 | 8,660.00 | 8,730.00 | 8,730.00 | 81,668 |
| 2026-04-13 | 8,700.00 | 8,800.00 | 8,500.00 | 8,580.00 | 8,580.00 | 69,210 |
| 2026-04-10 | 8,760.00 | 8,930.00 | 8,760.00 | 8,800.00 | 8,800.00 | 75,653 |
| 2026-04-09 | 8,830.00 | 9,320.00 | 8,500.00 | 8,680.00 | 8,680.00 | 230,800 |
| 2026-04-08 | 8,600.00 | 8,890.00 | 8,600.00 | 8,830.00 | 8,830.00 | 118,971 |
| 2026-04-07 | 8,700.00 | 8,900.00 | 8,250.00 | 8,300.00 | 8,300.00 | 101,658 |
| 2026-04-06 | 8,870.00 | 8,950.00 | 8,500.00 | 8,670.00 | 8,670.00 | 87,121 |
| 2026-04-03 | 8,530.00 | 8,810.00 | 8,460.00 | 8,760.00 | 8,760.00 | 69,949 |
| 2026-04-02 | 9,100.00 | 9,110.00 | 8,230.00 | 8,290.00 | 8,290.00 | 163,740 |
| 2026-04-01 | 8,820.00 | 9,020.00 | 8,690.00 | 8,990.00 | 8,990.00 | 92,302 |
| 2026-03-31 | 8,810.00 | 8,890.00 | 8,380.00 | 8,430.00 | 8,430.00 | 99,393 |
| 2026-03-30 | 8,560.00 | 8,830.00 | 8,300.00 | 8,710.00 | 8,710.00 | 81,553 |
| 2026-03-27 | 8,700.00 | 8,950.00 | 8,500.00 | 8,810.00 | 8,810.00 | 113,375 |
| 2026-03-26 | 9,440.00 | 9,440.00 | 8,820.00 | 8,850.00 | 8,850.00 | 164,114 |
| 2026-03-25 | 9,270.00 | 9,770.00 | 9,130.00 | 9,420.00 | 9,420.00 | 182,629 |
| 2026-03-24 | 9,830.00 | 9,990.00 | 8,980.00 | 9,120.00 | 9,120.00 | 377,887 |
| 2026-03-23 | 9,650.00 | 10,500.00 | 9,160.00 | 9,600.00 | 9,600.00 | 836,110 |
| 2026-03-20 | 9,200.00 | 9,920.00 | 9,200.00 | 9,760.00 | 9,760.00 | 554,766 |
| 2026-03-19 | 9,300.00 | 9,400.00 | 9,110.00 | 9,150.00 | 9,150.00 | 179,597 |
| 2026-03-18 | 9,150.00 | 9,550.00 | 9,150.00 | 9,320.00 | 9,220.00 | 284,163 |
| 2026-03-17 | 9,300.00 | 9,470.00 | 8,990.00 | 9,030.00 | 8,933.11 | 172,200 |
| 2026-03-16 | 9,120.00 | 9,650.00 | 9,000.00 | 9,050.00 | 8,952.90 | 450,399 |
| 2026-03-13 | 8,840.00 | 9,300.00 | 8,570.00 | 9,050.00 | 8,952.90 | 302,177 |
| 2026-03-12 | 8,620.00 | 9,190.00 | 8,590.00 | 8,890.00 | 8,794.61 | 249,358 |
| 2026-03-11 | 8,750.00 | 9,040.00 | 8,560.00 | 8,620.00 | 8,527.51 | 293,860 |
| 2026-03-10 | 8,300.00 | 8,770.00 | 8,300.00 | 8,640.00 | 8,547.30 | 264,587 |
| 2026-03-09 | 8,350.00 | 8,450.00 | 7,520.00 | 8,030.00 | 7,943.84 | 141,775 |
| 2026-03-06 | 8,170.00 | 8,580.00 | 7,950.00 | 8,350.00 | 8,260.41 | 145,439 |
| 2026-03-05 | 7,500.00 | 8,250.00 | 7,500.00 | 8,170.00 | 8,082.34 | 263,381 |
| 2026-03-04 | 8,150.00 | 8,410.00 | 7,000.00 | 7,100.00 | 7,023.82 | 375,361 |
| 2026-03-03 | 9,050.00 | 9,240.00 | 8,660.00 | 8,660.00 | 8,567.08 | 277,107 |
| 2026-02-27 | 9,510.00 | 9,850.00 | 9,150.00 | 9,160.00 | 9,061.72 | 307,612 |
| 2026-02-26 | 9,740.00 | 9,890.00 | 9,300.00 | 9,300.00 | 9,200.21 | 473,065 |
| 2026-02-25 | 10,200.00 | 10,250.00 | 9,710.00 | 9,710.00 | 9,605.82 | 399,562 |
| 2026-02-24 | 10,250.00 | 10,700.00 | 9,920.00 | 9,940.00 | 9,833.35 | 652,205 |
| 2026-02-23 | 10,030.00 | 11,450.00 | 9,870.00 | 10,320.00 | 10,209.27 | 4,141,278 |
| 2026-02-20 | 9,150.00 | 10,600.00 | 9,030.00 | 9,630.00 | 9,526.67 | 3,448,022 |
| 2026-02-19 | 9,300.00 | 9,350.00 | 9,000.00 | 9,050.00 | 8,952.90 | 401,987 |
| 2026-02-13 | 9,040.00 | 9,780.00 | 8,800.00 | 9,030.00 | 8,933.11 | 1,862,087 |
| 2026-02-12 | 9,060.00 | 9,190.00 | 8,830.00 | 9,050.00 | 8,952.90 | 319,059 |
| 2026-02-11 | 8,950.00 | 9,280.00 | 8,780.00 | 9,040.00 | 8,943.00 | 1,331,224 |
| 2026-02-10 | 8,730.00 | 8,890.00 | 8,580.00 | 8,720.00 | 8,626.44 | 137,843 |
| 2026-02-09 | 8,510.00 | 8,900.00 | 8,450.00 | 8,700.00 | 8,606.65 | 227,882 |
| 2026-02-06 | 8,160.00 | 8,390.00 | 7,850.00 | 8,270.00 | 8,181.27 | 117,263 |
| 2026-02-05 | 8,600.00 | 8,830.00 | 8,330.00 | 8,350.00 | 8,260.41 | 172,153 |
| 2026-02-04 | 8,880.00 | 8,980.00 | 8,520.00 | 8,720.00 | 8,626.44 | 422,080 |
| 2026-02-03 | 8,210.00 | 8,470.00 | 8,200.00 | 8,420.00 | 8,329.66 | 79,561 |
| 2026-02-02 | 8,270.00 | 8,450.00 | 8,010.00 | 8,120.00 | 8,032.88 | 127,375 |
| 2026-01-30 | 8,600.00 | 8,660.00 | 8,150.00 | 8,360.00 | 8,270.30 | 199,362 |
| 2026-01-29 | 8,350.00 | 8,760.00 | 8,350.00 | 8,660.00 | 8,567.08 | 287,740 |
| 2026-01-28 | 8,710.00 | 8,810.00 | 8,330.00 | 8,340.00 | 8,250.52 | 286,927 |
| 2026-01-27 | 9,550.00 | 9,550.00 | 8,640.00 | 8,670.00 | 8,576.97 | 682,042 |
| 2026-01-26 | 8,610.00 | 8,810.00 | 8,390.00 | 8,650.00 | 8,557.19 | 334,977 |
| 2026-01-23 | 8,740.00 | 9,050.00 | 8,610.00 | 8,620.00 | 8,527.51 | 355,496 |
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.