Enertork Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 9,110.00 | 9,110.00 | 8,680.00 | 8,770.00 | 8,675.90 | 926,887 |
| 2025-10-24 | 8,010.00 | 9,920.00 | 7,990.00 | 9,010.00 | 8,913.33 | 9,552,119 |
| 2025-10-23 | 7,940.00 | 8,150.00 | 7,910.00 | 7,930.00 | 7,844.91 | 156,799 |
| 2025-10-22 | 8,000.00 | 8,200.00 | 7,720.00 | 8,160.00 | 8,072.45 | 188,914 |
| 2025-10-21 | 8,340.00 | 8,640.00 | 8,070.00 | 8,100.00 | 8,013.09 | 514,958 |
| 2025-10-20 | 8,250.00 | 8,390.00 | 8,120.00 | 8,200.00 | 8,112.02 | 205,563 |
| 2025-10-17 | 8,750.00 | 8,800.00 | 8,250.00 | 8,250.00 | 8,161.48 | 462,872 |
| 2025-10-16 | 8,980.00 | 9,190.00 | 8,710.00 | 8,880.00 | 8,784.72 | 762,422 |
| 2025-10-15 | 8,500.00 | 8,980.00 | 8,470.00 | 8,880.00 | 8,784.72 | 1,083,105 |
| 2025-10-14 | 8,780.00 | 8,830.00 | 8,250.00 | 8,430.00 | 8,339.55 | 563,292 |
| 2025-10-13 | 8,360.00 | 8,880.00 | 8,240.00 | 8,650.00 | 8,557.19 | 1,144,954 |
| 2025-10-10 | 8,180.00 | 8,670.00 | 8,090.00 | 8,460.00 | 8,369.23 | 1,145,650 |
| 2025-10-02 | 8,030.00 | 8,180.00 | 7,900.00 | 8,080.00 | 7,993.30 | 185,605 |
| 2025-10-01 | 8,130.00 | 8,320.00 | 8,000.00 | 8,030.00 | 7,943.84 | 367,247 |
| 2025-09-30 | 8,250.00 | 8,350.00 | 8,010.00 | 8,090.00 | 8,003.20 | 379,116 |
| 2025-09-29 | 8,200.00 | 8,390.00 | 8,110.00 | 8,300.00 | 8,210.94 | 490,174 |
| 2025-09-26 | 8,830.00 | 8,940.00 | 8,200.00 | 8,260.00 | 8,171.37 | 950,952 |
| 2025-09-25 | 9,390.00 | 9,450.00 | 8,790.00 | 8,960.00 | 8,863.86 | 1,550,460 |
| 2025-09-24 | 8,150.00 | 9,900.00 | 8,030.00 | 9,400.00 | 9,299.14 | 17,869,160 |
| 2025-09-23 | 7,900.00 | 8,820.00 | 7,890.00 | 8,140.00 | 8,052.66 | 2,909,555 |
| 2025-09-22 | 8,000.00 | 8,260.00 | 7,900.00 | 7,940.00 | 7,854.81 | 525,201 |
| 2025-09-19 | 7,660.00 | 7,960.00 | 7,610.00 | 7,750.00 | 7,666.85 | 274,346 |
| 2025-09-18 | 7,730.00 | 7,730.00 | 7,540.00 | 7,580.00 | 7,498.67 | 129,031 |
| 2025-09-17 | 7,750.00 | 7,750.00 | 7,570.00 | 7,640.00 | 7,558.03 | 103,505 |
| 2025-09-16 | 7,500.00 | 7,910.00 | 7,500.00 | 7,840.00 | 7,755.88 | 400,053 |
| 2025-09-15 | 7,660.00 | 7,660.00 | 7,430.00 | 7,440.00 | 7,360.17 | 161,175 |
| 2025-09-12 | 7,750.00 | 7,790.00 | 7,420.00 | 7,670.00 | 7,587.70 | 194,892 |
| 2025-09-11 | 8,080.00 | 8,080.00 | 7,770.00 | 7,790.00 | 7,706.42 | 170,976 |
| 2025-09-10 | 8,060.00 | 8,060.00 | 7,940.00 | 8,000.00 | 7,914.16 | 117,697 |
| 2025-09-09 | 7,780.00 | 8,220.00 | 7,700.00 | 8,040.00 | 7,953.73 | 380,174 |
| 2025-09-08 | 7,820.00 | 7,910.00 | 7,730.00 | 7,750.00 | 7,666.85 | 132,092 |
| 2025-09-05 | 7,910.00 | 8,080.00 | 7,810.00 | 7,840.00 | 7,755.88 | 202,843 |
| 2025-09-04 | 7,850.00 | 8,340.00 | 7,810.00 | 7,910.00 | 7,825.13 | 970,034 |
| 2025-09-03 | 7,490.00 | 8,230.00 | 7,490.00 | 7,710.00 | 7,627.27 | 1,283,054 |
| 2025-09-02 | 7,360.00 | 7,540.00 | 7,300.00 | 7,370.00 | 7,290.92 | 88,081 |
| 2025-09-01 | 7,340.00 | 7,620.00 | 7,300.00 | 7,300.00 | 7,221.67 | 93,903 |
| 2025-08-29 | 7,530.00 | 7,590.00 | 7,440.00 | 7,480.00 | 7,399.74 | 87,616 |
| 2025-08-28 | 7,550.00 | 7,660.00 | 7,480.00 | 7,510.00 | 7,429.42 | 82,508 |
| 2025-08-27 | 7,710.00 | 7,840.00 | 7,550.00 | 7,550.00 | 7,468.99 | 187,330 |
| 2025-08-26 | 7,730.00 | 7,830.00 | 7,660.00 | 7,710.00 | 7,627.27 | 221,287 |
| 2025-08-25 | 7,830.00 | 8,070.00 | 7,800.00 | 7,960.00 | 7,874.59 | 361,204 |
| 2025-08-22 | 7,960.00 | 8,080.00 | 7,700.00 | 7,720.00 | 7,637.17 | 519,513 |
| 2025-08-21 | 7,320.00 | 8,650.00 | 7,220.00 | 7,740.00 | 7,656.95 | 5,717,004 |
| 2025-08-20 | 6,980.00 | 7,360.00 | 6,780.00 | 7,300.00 | 7,221.67 | 370,958 |
| 2025-08-19 | 7,700.00 | 8,190.00 | 7,340.00 | 7,410.00 | 7,330.49 | 782,768 |
| 2025-08-18 | 7,890.00 | 8,040.00 | 7,700.00 | 7,960.00 | 7,874.59 | 181,828 |
| 2025-08-14 | 7,850.00 | 8,030.00 | 7,770.00 | 7,890.00 | 7,805.34 | 168,319 |
| 2025-08-13 | 7,960.00 | 8,020.00 | 7,750.00 | 7,850.00 | 7,765.77 | 161,770 |
| 2025-08-12 | 8,180.00 | 8,350.00 | 7,850.00 | 7,880.00 | 7,795.45 | 351,500 |
| 2025-08-11 | 8,050.00 | 8,500.00 | 7,960.00 | 8,150.00 | 8,062.55 | 1,017,362 |
| 2025-08-08 | 8,060.00 | 8,150.00 | 7,900.00 | 8,000.00 | 7,914.16 | 372,517 |
| 2025-08-07 | 8,010.00 | 8,330.00 | 7,930.00 | 8,040.00 | 7,953.73 | 739,876 |
| 2025-08-06 | 7,790.00 | 8,950.00 | 7,690.00 | 8,100.00 | 8,013.09 | 8,040,090 |
| 2025-08-05 | 7,550.00 | 7,860.00 | 7,450.00 | 7,730.00 | 7,647.06 | 362,460 |
| 2025-08-04 | 7,100.00 | 7,800.00 | 7,100.00 | 7,440.00 | 7,360.17 | 324,137 |
| 2025-08-01 | 7,700.00 | 7,760.00 | 7,160.00 | 7,170.00 | 7,093.07 | 279,646 |
| 2025-07-31 | 7,750.00 | 7,970.00 | 7,480.00 | 7,800.00 | 7,716.31 | 498,603 |
| 2025-07-30 | 7,700.00 | 7,800.00 | 7,550.00 | 7,710.00 | 7,627.27 | 245,564 |
| 2025-07-29 | 7,350.00 | 8,330.00 | 7,250.00 | 7,770.00 | 7,686.63 | 1,864,078 |
| 2025-07-28 | 7,430.00 | 7,570.00 | 7,350.00 | 7,380.00 | 7,300.82 | 115,119 |
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.