Enertork Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 6,150.00 | 6,160.00 | 5,920.00 | 5,920.00 | 5,856.48 | 127,700 |
| 2025-01-23 | 6,100.00 | 6,110.00 | 5,880.00 | 5,920.00 | 5,856.48 | 67,994 |
| 2025-01-22 | 5,880.00 | 6,190.00 | 5,880.00 | 6,040.00 | 5,975.19 | 247,218 |
| 2025-01-21 | 5,950.00 | 5,950.00 | 5,790.00 | 5,810.00 | 5,747.66 | 75,237 |
| 2025-01-20 | 5,940.00 | 6,080.00 | 5,800.00 | 5,860.00 | 5,797.12 | 264,334 |
| 2025-01-17 | 5,840.00 | 6,550.00 | 5,700.00 | 5,810.00 | 5,747.66 | 2,349,082 |
| 2025-01-16 | 5,370.00 | 5,490.00 | 5,360.00 | 5,450.00 | 5,391.52 | 37,753 |
| 2025-01-15 | 5,400.00 | 5,400.00 | 5,200.00 | 5,350.00 | 5,292.60 | 44,541 |
| 2025-01-14 | 5,340.00 | 5,520.00 | 5,290.00 | 5,430.00 | 5,371.74 | 74,439 |
| 2025-01-13 | 5,280.00 | 5,710.00 | 5,280.00 | 5,410.00 | 5,351.95 | 191,454 |
| 2025-01-10 | 5,640.00 | 5,640.00 | 5,260.00 | 5,280.00 | 5,223.35 | 155,088 |
| 2025-01-09 | 5,290.00 | 5,290.00 | 5,150.00 | 5,240.00 | 5,183.78 | 14,991 |
| 2025-01-08 | 5,160.00 | 5,270.00 | 5,130.00 | 5,210.00 | 5,154.10 | 23,741 |
| 2025-01-07 | 5,230.00 | 5,230.00 | 5,140.00 | 5,180.00 | 5,124.42 | 15,327 |
| 2025-01-06 | 5,200.00 | 5,270.00 | 5,100.00 | 5,250.00 | 5,193.67 | 18,752 |
| 2025-01-03 | 5,040.00 | 5,270.00 | 5,010.00 | 5,200.00 | 5,144.21 | 34,151 |
| 2025-01-02 | 4,860.00 | 5,050.00 | 4,850.00 | 5,040.00 | 4,985.92 | 16,338 |
| 2024-12-30 | 4,750.00 | 4,985.00 | 4,750.00 | 4,890.00 | 4,837.53 | 18,974 |
| 2024-12-27 | 4,975.00 | 5,080.00 | 4,710.00 | 4,925.00 | 4,872.16 | 27,442 |
| 2024-12-26 | 5,010.00 | 5,150.00 | 4,900.00 | 4,975.00 | 4,872.16 | 19,012 |
| 2024-12-24 | 5,090.00 | 5,180.00 | 5,010.00 | 5,020.00 | 4,916.23 | 17,917 |
| 2024-12-23 | 5,000.00 | 5,180.00 | 4,980.00 | 5,140.00 | 5,033.75 | 41,839 |
| 2024-12-20 | 5,260.00 | 5,260.00 | 4,900.00 | 4,910.00 | 4,808.50 | 70,727 |
| 2024-12-19 | 5,020.00 | 5,020.00 | 4,880.00 | 5,010.00 | 4,906.43 | 21,109 |
| 2024-12-18 | 4,935.00 | 5,090.00 | 4,900.00 | 5,020.00 | 4,916.23 | 38,023 |
| 2024-12-17 | 4,875.00 | 5,000.00 | 4,830.00 | 4,985.00 | 4,881.95 | 24,850 |
| 2024-12-16 | 4,845.00 | 4,955.00 | 4,845.00 | 4,920.00 | 4,818.29 | 28,093 |
| 2024-12-13 | 4,660.00 | 4,855.00 | 4,660.00 | 4,845.00 | 4,744.84 | 22,226 |
| 2024-12-12 | 4,895.00 | 4,900.00 | 4,725.00 | 4,765.00 | 4,666.50 | 40,776 |
| 2024-12-11 | 4,500.00 | 4,870.00 | 4,485.00 | 4,870.00 | 4,769.33 | 69,377 |
| 2024-12-10 | 4,080.00 | 4,530.00 | 4,080.00 | 4,455.00 | 4,362.91 | 87,545 |
| 2024-12-09 | 4,550.00 | 4,565.00 | 4,030.00 | 4,080.00 | 3,995.66 | 193,493 |
| 2024-12-06 | 4,865.00 | 5,020.00 | 4,500.00 | 4,615.00 | 4,519.60 | 235,605 |
| 2024-12-05 | 5,070.00 | 5,220.00 | 4,995.00 | 5,000.00 | 4,896.64 | 57,262 |
| 2024-12-04 | 5,590.00 | 5,650.00 | 4,855.00 | 5,060.00 | 4,955.40 | 337,445 |
| 2024-12-03 | 5,680.00 | 5,740.00 | 5,640.00 | 5,670.00 | 5,552.79 | 29,650 |
| 2024-12-02 | 5,790.00 | 5,820.00 | 5,610.00 | 5,640.00 | 5,523.41 | 42,331 |
| 2024-11-29 | 5,900.00 | 5,910.00 | 5,640.00 | 5,790.00 | 5,670.31 | 67,056 |
| 2024-11-28 | 5,970.00 | 6,010.00 | 5,880.00 | 5,910.00 | 5,787.83 | 43,110 |
| 2024-11-27 | 6,010.00 | 6,080.00 | 5,830.00 | 5,990.00 | 5,866.17 | 127,614 |
| 2024-11-26 | 6,080.00 | 6,150.00 | 6,010.00 | 6,040.00 | 5,915.14 | 39,233 |
| 2024-11-25 | 6,090.00 | 6,190.00 | 6,090.00 | 6,130.00 | 6,003.28 | 44,655 |
| 2024-11-22 | 5,960.00 | 6,270.00 | 5,960.00 | 6,110.00 | 5,983.69 | 81,613 |
| 2024-11-21 | 6,130.00 | 6,210.00 | 5,960.00 | 6,000.00 | 5,875.97 | 75,124 |
| 2024-11-20 | 6,350.00 | 6,350.00 | 6,170.00 | 6,170.00 | 6,042.45 | 48,516 |
| 2024-11-19 | 6,240.00 | 6,390.00 | 6,210.00 | 6,300.00 | 6,169.77 | 94,802 |
| 2024-11-18 | 6,140.00 | 6,300.00 | 6,120.00 | 6,200.00 | 6,071.83 | 69,016 |
| 2024-11-15 | 6,210.00 | 6,210.00 | 5,860.00 | 6,200.00 | 6,071.83 | 97,387 |
| 2024-11-14 | 6,010.00 | 6,270.00 | 6,010.00 | 6,220.00 | 6,091.42 | 91,894 |
| 2024-11-13 | 6,370.00 | 6,450.00 | 5,990.00 | 6,040.00 | 5,915.14 | 236,177 |
| 2024-11-12 | 6,280.00 | 6,440.00 | 6,050.00 | 6,320.00 | 6,189.35 | 113,262 |
| 2024-11-11 | 6,360.00 | 6,570.00 | 6,230.00 | 6,320.00 | 6,189.35 | 66,635 |
| 2024-11-08 | 6,340.00 | 6,490.00 | 6,320.00 | 6,360.00 | 6,228.53 | 62,366 |
| 2024-11-07 | 6,460.00 | 6,470.00 | 6,260.00 | 6,380.00 | 6,248.11 | 85,155 |
| 2024-11-06 | 6,240.00 | 6,420.00 | 6,160.00 | 6,400.00 | 6,267.70 | 134,187 |
| 2024-11-05 | 6,060.00 | 6,210.00 | 6,060.00 | 6,210.00 | 6,081.63 | 33,867 |
| 2024-11-04 | 5,960.00 | 6,110.00 | 5,960.00 | 6,080.00 | 5,954.31 | 60,843 |
| 2024-11-01 | 6,160.00 | 6,210.00 | 5,960.00 | 5,960.00 | 5,836.79 | 70,592 |
| 2024-10-31 | 6,140.00 | 6,180.00 | 5,950.00 | 6,030.00 | 5,905.35 | 106,747 |
| 2024-10-30 | 6,370.00 | 6,420.00 | 6,290.00 | 6,320.00 | 6,189.35 | 62,070 |
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.