Enertork Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7,500.00 | 7,630.00 | 7,330.00 | 7,540.00 | 7,459.10 | 187,391 |
| 2025-07-24 | 7,660.00 | 8,040.00 | 7,470.00 | 7,470.00 | 7,389.85 | 662,555 |
| 2025-07-23 | 7,640.00 | 7,700.00 | 7,400.00 | 7,510.00 | 7,429.42 | 198,352 |
| 2025-07-22 | 7,920.00 | 7,930.00 | 7,630.00 | 7,630.00 | 7,548.13 | 354,285 |
| 2025-07-21 | 7,720.00 | 8,250.00 | 7,640.00 | 8,040.00 | 7,953.73 | 1,011,021 |
| 2025-07-18 | 7,920.00 | 7,980.00 | 7,540.00 | 7,620.00 | 7,538.24 | 399,859 |
| 2025-07-17 | 8,130.00 | 9,190.00 | 7,890.00 | 7,910.00 | 7,825.13 | 5,407,131 |
| 2025-07-16 | 8,190.00 | 8,340.00 | 7,720.00 | 7,910.00 | 7,825.13 | 824,229 |
| 2025-07-15 | 7,600.00 | 8,990.00 | 7,600.00 | 8,190.00 | 8,102.12 | 8,373,636 |
| 2025-07-14 | 6,970.00 | 8,970.00 | 6,930.00 | 7,660.00 | 7,577.81 | 5,332,328 |
| 2025-07-11 | 7,010.00 | 7,030.00 | 6,970.00 | 6,970.00 | 6,895.21 | 1,209,158 |
| 2025-07-10 | 7,160.00 | 7,160.00 | 6,920.00 | 7,030.00 | 6,954.57 | 55,162 |
| 2025-07-09 | 7,120.00 | 7,130.00 | 6,940.00 | 7,040.00 | 6,964.46 | 82,927 |
| 2025-07-08 | 6,930.00 | 7,150.00 | 6,870.00 | 7,080.00 | 7,004.03 | 136,624 |
| 2025-07-07 | 7,020.00 | 7,050.00 | 6,800.00 | 6,980.00 | 6,905.11 | 90,436 |
| 2025-07-04 | 7,070.00 | 7,090.00 | 6,870.00 | 7,010.00 | 6,934.79 | 86,689 |
| 2025-07-03 | 7,020.00 | 7,060.00 | 6,890.00 | 6,970.00 | 6,895.21 | 97,827 |
| 2025-07-02 | 7,150.00 | 7,160.00 | 6,890.00 | 7,010.00 | 6,934.79 | 121,894 |
| 2025-07-01 | 7,210.00 | 7,330.00 | 7,080.00 | 7,150.00 | 7,073.28 | 168,070 |
| 2025-06-30 | 7,210.00 | 7,450.00 | 7,160.00 | 7,220.00 | 7,142.53 | 154,450 |
| 2025-06-27 | 7,490.00 | 7,640.00 | 7,150.00 | 7,200.00 | 7,122.75 | 205,773 |
| 2025-06-26 | 7,630.00 | 7,690.00 | 7,230.00 | 7,400.00 | 7,320.60 | 267,842 |
| 2025-06-25 | 7,950.00 | 8,180.00 | 7,560.00 | 7,630.00 | 7,548.13 | 445,230 |
| 2025-06-24 | 8,240.00 | 8,310.00 | 7,760.00 | 7,830.00 | 7,745.99 | 581,441 |
| 2025-06-23 | 8,250.00 | 8,550.00 | 8,020.00 | 8,190.00 | 8,102.12 | 737,313 |
| 2025-06-20 | 8,900.00 | 8,970.00 | 8,160.00 | 8,280.00 | 8,191.16 | 908,387 |
| 2025-06-19 | 8,490.00 | 9,500.00 | 8,360.00 | 9,070.00 | 8,972.68 | 3,922,793 |
| 2025-06-18 | 8,300.00 | 8,840.00 | 8,100.00 | 8,460.00 | 8,369.23 | 1,505,296 |
| 2025-06-17 | 8,820.00 | 9,370.00 | 8,090.00 | 8,390.00 | 8,299.98 | 3,853,946 |
| 2025-06-16 | 7,840.00 | 9,300.00 | 7,620.00 | 8,650.00 | 8,557.19 | 8,750,018 |
| 2025-06-13 | 7,950.00 | 8,150.00 | 7,550.00 | 7,750.00 | 7,666.85 | 657,971 |
| 2025-06-12 | 7,790.00 | 8,980.00 | 7,550.00 | 7,910.00 | 7,825.13 | 6,451,152 |
| 2025-06-11 | 7,130.00 | 7,380.00 | 7,050.00 | 7,330.00 | 7,251.35 | 360,932 |
| 2025-06-10 | 7,280.00 | 7,370.00 | 7,000.00 | 7,070.00 | 6,994.14 | 315,160 |
| 2025-06-09 | 7,510.00 | 7,670.00 | 7,200.00 | 7,280.00 | 7,201.89 | 463,247 |
| 2025-06-05 | 8,250.00 | 8,500.00 | 7,450.00 | 7,490.00 | 7,409.64 | 2,252,226 |
| 2025-06-04 | 7,260.00 | 7,650.00 | 7,130.00 | 7,360.00 | 7,281.03 | 754,066 |
| 2025-06-02 | 7,700.00 | 8,430.00 | 7,380.00 | 7,400.00 | 7,320.60 | 3,359,140 |
| 2025-05-30 | 7,860.00 | 8,040.00 | 7,780.00 | 7,780.00 | 7,696.52 | 249,756 |
| 2025-05-29 | 7,900.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,013.09 | 293,249 |
| 2025-05-28 | 8,480.00 | 8,480.00 | 7,700.00 | 7,700.00 | 7,617.38 | 586,891 |
| 2025-05-27 | 8,300.00 | 9,370.00 | 8,110.00 | 8,460.00 | 8,369.23 | 6,909,313 |
| 2025-05-26 | 10,340.00 | 10,340.00 | 8,240.00 | 8,450.00 | 8,359.33 | 9,302,677 |
| 2025-05-23 | 6,260.00 | 7,960.00 | 6,240.00 | 7,960.00 | 7,874.59 | 3,734,899 |
| 2025-05-22 | 6,180.00 | 6,990.00 | 5,900.00 | 6,130.00 | 6,064.23 | 1,524,982 |
| 2025-05-21 | 6,040.00 | 6,080.00 | 5,920.00 | 6,030.00 | 5,965.30 | 55,300 |
| 2025-05-20 | 5,870.00 | 6,140.00 | 5,870.00 | 6,040.00 | 5,975.19 | 75,735 |
| 2025-05-19 | 6,000.00 | 6,110.00 | 5,840.00 | 5,840.00 | 5,777.34 | 57,281 |
| 2025-05-16 | 5,820.00 | 6,150.00 | 5,800.00 | 5,940.00 | 5,876.27 | 169,761 |
| 2025-05-15 | 6,010.00 | 6,080.00 | 5,820.00 | 5,820.00 | 5,757.55 | 38,307 |
| 2025-05-14 | 5,930.00 | 6,050.00 | 5,810.00 | 6,040.00 | 5,975.19 | 64,190 |
| 2025-05-13 | 5,930.00 | 5,940.00 | 5,820.00 | 5,930.00 | 5,866.37 | 16,042 |
| 2025-05-12 | 5,800.00 | 5,960.00 | 5,800.00 | 5,900.00 | 5,836.70 | 34,358 |
| 2025-05-09 | 5,850.00 | 5,910.00 | 5,700.00 | 5,800.00 | 5,737.77 | 23,756 |
| 2025-05-08 | 5,890.00 | 5,910.00 | 5,710.00 | 5,880.00 | 5,816.91 | 21,025 |
| 2025-05-07 | 5,500.00 | 5,790.00 | 5,150.00 | 5,710.00 | 5,648.73 | 60,422 |
| 2025-05-02 | 6,100.00 | 6,450.00 | 5,730.00 | 5,840.00 | 5,777.34 | 152,254 |
| 2025-04-30 | 6,010.00 | 6,080.00 | 5,930.00 | 5,930.00 | 5,866.37 | 39,844 |
| 2025-04-29 | 6,010.00 | 6,090.00 | 5,900.00 | 6,000.00 | 5,935.62 | 38,332 |
| 2025-04-28 | 6,080.00 | 6,100.00 | 5,880.00 | 6,010.00 | 5,945.52 | 32,566 |
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.