Enertork Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6,300.00 | 6,450.00 | 5,960.00 | 6,070.00 | 6,004.87 | 94,751 |
| 2025-04-24 | 5,900.00 | 6,030.00 | 5,900.00 | 5,960.00 | 5,896.05 | 27,600 |
| 2025-04-23 | 6,140.00 | 6,150.00 | 5,910.00 | 5,950.00 | 5,886.16 | 46,743 |
| 2025-04-22 | 5,850.00 | 6,020.00 | 5,810.00 | 6,020.00 | 5,955.41 | 30,113 |
| 2025-04-21 | 6,180.00 | 6,180.00 | 5,900.00 | 5,950.00 | 5,886.16 | 44,103 |
| 2025-04-18 | 6,210.00 | 6,210.00 | 5,990.00 | 6,090.00 | 6,024.66 | 64,050 |
| 2025-04-17 | 5,920.00 | 6,040.00 | 5,870.00 | 6,010.00 | 5,945.52 | 30,278 |
| 2025-04-16 | 6,100.00 | 6,100.00 | 5,840.00 | 5,930.00 | 5,866.37 | 32,180 |
| 2025-04-15 | 5,800.00 | 6,100.00 | 5,740.00 | 5,990.00 | 5,925.73 | 131,862 |
| 2025-04-14 | 5,620.00 | 5,790.00 | 5,560.00 | 5,790.00 | 5,727.88 | 26,446 |
| 2025-04-11 | 5,260.00 | 5,630.00 | 5,260.00 | 5,620.00 | 5,559.70 | 30,286 |
| 2025-04-10 | 5,220.00 | 5,490.00 | 5,220.00 | 5,430.00 | 5,371.74 | 20,936 |
| 2025-04-09 | 4,950.00 | 5,100.00 | 4,910.00 | 5,090.00 | 5,035.39 | 37,484 |
| 2025-04-08 | 5,030.00 | 5,240.00 | 5,030.00 | 5,070.00 | 5,015.60 | 23,206 |
| 2025-04-07 | 5,430.00 | 5,430.00 | 4,975.00 | 4,980.00 | 4,926.57 | 81,562 |
| 2025-04-04 | 5,800.00 | 5,930.00 | 5,330.00 | 5,490.00 | 5,431.09 | 133,022 |
| 2025-04-03 | 5,900.00 | 5,980.00 | 5,790.00 | 5,910.00 | 5,846.59 | 41,907 |
| 2025-04-02 | 5,900.00 | 5,960.00 | 5,840.00 | 5,900.00 | 5,836.70 | 32,162 |
| 2025-04-01 | 5,800.00 | 5,950.00 | 5,800.00 | 5,900.00 | 5,836.70 | 45,321 |
| 2025-03-31 | 5,910.00 | 5,910.00 | 5,740.00 | 5,800.00 | 5,737.77 | 48,914 |
| 2025-03-28 | 5,650.00 | 6,310.00 | 5,650.00 | 5,860.00 | 5,797.12 | 545,577 |
| 2025-03-27 | 5,650.00 | 5,720.00 | 5,540.00 | 5,670.00 | 5,609.16 | 24,539 |
| 2025-03-26 | 5,670.00 | 6,080.00 | 5,640.00 | 5,690.00 | 5,628.95 | 68,595 |
| 2025-03-25 | 5,740.00 | 5,800.00 | 5,630.00 | 5,650.00 | 5,589.38 | 14,784 |
| 2025-03-24 | 5,650.00 | 5,750.00 | 5,580.00 | 5,730.00 | 5,668.52 | 12,153 |
| 2025-03-21 | 5,520.00 | 5,750.00 | 5,480.00 | 5,700.00 | 5,638.84 | 30,552 |
| 2025-03-20 | 5,680.00 | 5,730.00 | 5,440.00 | 5,520.00 | 5,460.77 | 57,519 |
| 2025-03-19 | 5,730.00 | 5,875.00 | 5,700.00 | 5,730.00 | 5,668.52 | 22,973 |
| 2025-03-18 | 5,690.00 | 5,790.00 | 5,660.00 | 5,730.00 | 5,668.52 | 26,694 |
| 2025-03-17 | 5,710.00 | 5,760.00 | 5,660.00 | 5,690.00 | 5,628.95 | 45,248 |
| 2025-03-14 | 5,790.00 | 5,950.00 | 5,780.00 | 5,780.00 | 5,717.98 | 32,383 |
| 2025-03-13 | 5,830.00 | 5,910.00 | 5,710.00 | 5,790.00 | 5,727.88 | 26,838 |
| 2025-03-12 | 5,880.00 | 5,900.00 | 5,800.00 | 5,820.00 | 5,757.55 | 23,312 |
| 2025-03-11 | 5,730.00 | 5,850.00 | 5,600.00 | 5,850.00 | 5,787.23 | 19,668 |
| 2025-03-10 | 5,910.00 | 5,910.00 | 5,750.00 | 5,750.00 | 5,688.30 | 25,228 |
| 2025-03-07 | 5,880.00 | 5,930.00 | 5,800.00 | 5,890.00 | 5,826.80 | 41,539 |
| 2025-03-06 | 5,910.00 | 6,010.00 | 5,800.00 | 5,900.00 | 5,836.70 | 63,105 |
| 2025-03-05 | 5,630.00 | 5,850.00 | 5,630.00 | 5,850.00 | 5,787.23 | 22,024 |
| 2025-03-04 | 5,420.00 | 5,660.00 | 5,420.00 | 5,660.00 | 5,599.27 | 22,623 |
| 2025-02-28 | 5,650.00 | 5,740.00 | 5,550.00 | 5,550.00 | 5,490.45 | 32,500 |
| 2025-02-27 | 5,720.00 | 5,830.00 | 5,720.00 | 5,750.00 | 5,688.30 | 13,564 |
| 2025-02-26 | 5,740.00 | 5,800.00 | 5,720.00 | 5,760.00 | 5,698.20 | 9,511 |
| 2025-02-25 | 5,700.00 | 5,830.00 | 5,700.00 | 5,760.00 | 5,698.20 | 10,561 |
| 2025-02-24 | 5,840.00 | 5,840.00 | 5,670.00 | 5,780.00 | 5,717.98 | 25,265 |
| 2025-02-21 | 5,890.00 | 5,890.00 | 5,790.00 | 5,840.00 | 5,777.34 | 17,301 |
| 2025-02-20 | 5,910.00 | 5,920.00 | 5,760.00 | 5,800.00 | 5,737.77 | 37,329 |
| 2025-02-19 | 6,090.00 | 6,100.00 | 5,900.00 | 5,930.00 | 5,866.37 | 42,525 |
| 2025-02-18 | 5,940.00 | 6,050.00 | 5,890.00 | 6,010.00 | 5,945.52 | 114,080 |
| 2025-02-17 | 5,710.00 | 5,930.00 | 5,620.00 | 5,850.00 | 5,787.23 | 65,065 |
| 2025-02-14 | 5,750.00 | 6,090.00 | 5,680.00 | 5,830.00 | 5,767.45 | 110,733 |
| 2025-02-13 | 5,840.00 | 5,840.00 | 5,690.00 | 5,710.00 | 5,648.73 | 34,200 |
| 2025-02-12 | 5,770.00 | 5,840.00 | 5,660.00 | 5,710.00 | 5,648.73 | 24,187 |
| 2025-02-11 | 5,760.00 | 5,860.00 | 5,730.00 | 5,770.00 | 5,708.09 | 24,970 |
| 2025-02-10 | 5,650.00 | 5,790.00 | 5,580.00 | 5,740.00 | 5,678.41 | 22,191 |
| 2025-02-07 | 5,880.00 | 5,880.00 | 5,620.00 | 5,650.00 | 5,589.38 | 65,745 |
| 2025-02-06 | 5,840.00 | 5,900.00 | 5,800.00 | 5,840.00 | 5,777.34 | 26,524 |
| 2025-02-05 | 5,910.00 | 5,950.00 | 5,750.00 | 5,840.00 | 5,777.34 | 43,955 |
| 2025-02-04 | 5,810.00 | 5,950.00 | 5,780.00 | 5,910.00 | 5,846.59 | 34,717 |
| 2025-02-03 | 5,880.00 | 5,920.00 | 5,710.00 | 5,770.00 | 5,708.09 | 50,162 |
| 2025-01-31 | 5,860.00 | 5,970.00 | 5,700.00 | 5,890.00 | 5,826.80 | 54,659 |
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.