Enertork Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 8,970.00 | 9,230.00 | 8,500.00 | 8,730.00 | 8,636.33 | 672,924 |
| 2026-01-21 | 8,920.00 | 9,620.00 | 8,600.00 | 8,700.00 | 8,606.65 | 2,062,415 |
| 2026-01-20 | 8,200.00 | 9,900.00 | 7,900.00 | 8,920.00 | 8,824.29 | 6,493,912 |
| 2026-01-19 | 8,120.00 | 8,340.00 | 7,770.00 | 8,100.00 | 8,013.09 | 626,685 |
| 2026-01-16 | 7,560.00 | 8,600.00 | 7,510.00 | 7,720.00 | 7,637.17 | 1,694,957 |
| 2026-01-15 | 7,620.00 | 7,620.00 | 7,410.00 | 7,560.00 | 7,478.88 | 80,417 |
| 2026-01-14 | 7,610.00 | 7,820.00 | 7,510.00 | 7,630.00 | 7,548.13 | 179,467 |
| 2026-01-13 | 7,320.00 | 7,630.00 | 7,270.00 | 7,560.00 | 7,478.88 | 207,008 |
| 2026-01-12 | 7,080.00 | 7,290.00 | 7,070.00 | 7,210.00 | 7,132.64 | 106,259 |
| 2026-01-09 | 6,790.00 | 7,000.00 | 6,540.00 | 6,950.00 | 6,875.43 | 59,144 |
| 2026-01-08 | 7,030.00 | 7,080.00 | 6,770.00 | 6,790.00 | 6,717.15 | 96,855 |
| 2026-01-07 | 7,300.00 | 7,300.00 | 7,000.00 | 7,030.00 | 6,954.57 | 76,672 |
| 2026-01-06 | 7,400.00 | 7,440.00 | 7,190.00 | 7,300.00 | 7,221.67 | 74,633 |
| 2026-01-05 | 7,150.00 | 7,400.00 | 7,100.00 | 7,280.00 | 7,201.89 | 78,632 |
| 2026-01-02 | 7,090.00 | 7,150.00 | 7,020.00 | 7,060.00 | 6,984.25 | 27,582 |
| 2025-12-30 | 7,100.00 | 7,200.00 | 7,020.00 | 7,030.00 | 6,954.57 | 51,650 |
| 2025-12-29 | 7,050.00 | 7,270.00 | 7,050.00 | 7,200.00 | 7,122.75 | 41,332 |
| 2025-12-26 | 7,230.00 | 7,300.00 | 7,010.00 | 7,100.00 | 7,023.82 | 74,676 |
| 2025-12-24 | 7,270.00 | 7,460.00 | 7,200.00 | 7,270.00 | 7,192.00 | 81,083 |
| 2025-12-23 | 7,490.00 | 7,640.00 | 7,330.00 | 7,330.00 | 7,251.35 | 44,380 |
| 2025-12-22 | 7,400.00 | 7,650.00 | 7,400.00 | 7,540.00 | 7,459.10 | 46,243 |
| 2025-12-19 | 7,320.00 | 7,520.00 | 7,290.00 | 7,400.00 | 7,320.60 | 48,592 |
| 2025-12-18 | 7,100.00 | 7,400.00 | 6,960.00 | 7,310.00 | 7,231.57 | 65,628 |
| 2025-12-17 | 7,390.00 | 7,470.00 | 7,160.00 | 7,190.00 | 7,112.85 | 57,754 |
| 2025-12-16 | 7,530.00 | 7,570.00 | 7,330.00 | 7,430.00 | 7,350.28 | 57,884 |
| 2025-12-15 | 7,540.00 | 7,740.00 | 7,520.00 | 7,570.00 | 7,488.78 | 65,484 |
| 2025-12-12 | 7,520.00 | 7,770.00 | 7,450.00 | 7,740.00 | 7,656.95 | 125,448 |
| 2025-12-11 | 7,420.00 | 7,600.00 | 7,420.00 | 7,470.00 | 7,389.85 | 61,377 |
| 2025-12-10 | 7,470.00 | 7,570.00 | 7,390.00 | 7,440.00 | 7,360.17 | 62,914 |
| 2025-12-09 | 7,550.00 | 7,620.00 | 7,400.00 | 7,530.00 | 7,449.21 | 65,941 |
| 2025-12-08 | 7,900.00 | 7,910.00 | 7,540.00 | 7,620.00 | 7,538.24 | 90,106 |
| 2025-12-05 | 7,790.00 | 7,960.00 | 7,690.00 | 7,900.00 | 7,815.24 | 206,895 |
| 2025-12-04 | 7,800.00 | 7,820.00 | 7,640.00 | 7,690.00 | 7,607.49 | 113,951 |
| 2025-12-03 | 7,640.00 | 7,790.00 | 7,490.00 | 7,680.00 | 7,597.60 | 113,427 |
| 2025-12-02 | 7,310.00 | 7,560.00 | 7,310.00 | 7,460.00 | 7,379.96 | 35,004 |
| 2025-12-01 | 7,620.00 | 7,630.00 | 7,400.00 | 7,400.00 | 7,320.60 | 41,168 |
| 2025-11-28 | 7,350.00 | 7,560.00 | 7,350.00 | 7,450.00 | 7,370.06 | 43,076 |
| 2025-11-27 | 7,540.00 | 7,650.00 | 7,380.00 | 7,390.00 | 7,310.71 | 44,027 |
| 2025-11-26 | 7,130.00 | 7,590.00 | 7,130.00 | 7,490.00 | 7,409.64 | 105,537 |
| 2025-11-25 | 7,300.00 | 7,540.00 | 7,080.00 | 7,170.00 | 7,093.07 | 91,163 |
| 2025-11-24 | 7,470.00 | 7,520.00 | 7,260.00 | 7,260.00 | 7,182.10 | 58,402 |
| 2025-11-21 | 7,500.00 | 7,580.00 | 7,340.00 | 7,460.00 | 7,379.96 | 94,795 |
| 2025-11-20 | 7,570.00 | 7,900.00 | 7,540.00 | 7,740.00 | 7,656.95 | 121,826 |
| 2025-11-19 | 7,540.00 | 7,630.00 | 7,260.00 | 7,430.00 | 7,350.28 | 98,640 |
| 2025-11-18 | 8,000.00 | 8,100.00 | 7,440.00 | 7,480.00 | 7,399.74 | 209,535 |
| 2025-11-17 | 8,100.00 | 8,280.00 | 7,920.00 | 8,010.00 | 7,924.06 | 68,109 |
| 2025-11-14 | 8,180.00 | 8,350.00 | 8,000.00 | 8,080.00 | 7,993.30 | 133,133 |
| 2025-11-13 | 8,200.00 | 8,590.00 | 8,100.00 | 8,350.00 | 8,260.41 | 319,695 |
| 2025-11-12 | 8,230.00 | 8,230.00 | 8,080.00 | 8,160.00 | 8,072.45 | 98,109 |
| 2025-11-11 | 8,150.00 | 8,270.00 | 8,040.00 | 8,130.00 | 8,042.77 | 122,419 |
| 2025-11-10 | 7,900.00 | 8,090.00 | 7,830.00 | 8,080.00 | 7,993.30 | 77,064 |
| 2025-11-07 | 7,980.00 | 8,210.00 | 7,820.00 | 7,900.00 | 7,815.24 | 173,967 |
| 2025-11-06 | 8,200.00 | 8,430.00 | 8,020.00 | 8,210.00 | 8,121.91 | 165,209 |
| 2025-11-05 | 8,300.00 | 8,390.00 | 7,870.00 | 8,120.00 | 8,032.88 | 359,631 |
| 2025-11-04 | 8,550.00 | 8,770.00 | 8,420.00 | 8,550.00 | 8,458.26 | 307,250 |
| 2025-11-03 | 8,420.00 | 8,670.00 | 8,320.00 | 8,520.00 | 8,428.58 | 239,196 |
| 2025-10-31 | 8,530.00 | 8,620.00 | 8,360.00 | 8,420.00 | 8,329.66 | 225,125 |
| 2025-10-30 | 8,760.00 | 8,770.00 | 8,260.00 | 8,530.00 | 8,438.48 | 489,445 |
| 2025-10-29 | 9,130.00 | 9,230.00 | 8,710.00 | 8,840.00 | 8,745.15 | 1,193,466 |
| 2025-10-28 | 8,710.00 | 9,300.00 | 8,550.00 | 8,830.00 | 8,735.26 | 1,001,541 |
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.