Enertork Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6,490.00 | 6,620.00 | 6,300.00 | 6,370.00 | 6,238.32 | 268,489 |
| 2024-10-28 | 5,950.00 | 6,420.00 | 5,950.00 | 6,300.00 | 6,169.77 | 196,706 |
| 2024-10-25 | 6,310.00 | 6,320.00 | 6,000.00 | 6,000.00 | 5,875.97 | 217,963 |
| 2024-10-24 | 6,340.00 | 6,440.00 | 6,270.00 | 6,420.00 | 6,287.29 | 147,284 |
| 2024-10-23 | 6,530.00 | 6,600.00 | 6,240.00 | 6,460.00 | 6,326.46 | 260,447 |
| 2024-10-22 | 6,340.00 | 7,130.00 | 6,290.00 | 6,530.00 | 6,395.01 | 2,285,345 |
| 2024-10-21 | 6,430.00 | 6,540.00 | 6,280.00 | 6,280.00 | 6,150.18 | 324,618 |
| 2024-10-18 | 6,230.00 | 6,320.00 | 6,060.00 | 6,230.00 | 6,101.21 | 220,829 |
| 2024-10-17 | 6,750.00 | 6,840.00 | 6,180.00 | 6,230.00 | 6,101.21 | 2,056,256 |
| 2024-10-16 | 6,000.00 | 6,220.00 | 5,860.00 | 5,970.00 | 5,846.59 | 107,393 |
| 2024-10-15 | 5,900.00 | 6,220.00 | 5,900.00 | 5,950.00 | 5,827.00 | 115,958 |
| 2024-10-14 | 5,860.00 | 6,050.00 | 5,860.00 | 5,880.00 | 5,758.45 | 49,216 |
| 2024-10-11 | 5,950.00 | 6,090.00 | 5,860.00 | 5,880.00 | 5,758.45 | 46,680 |
| 2024-10-10 | 6,160.00 | 6,160.00 | 5,970.00 | 6,000.00 | 5,875.97 | 50,050 |
| 2024-10-08 | 6,200.00 | 6,310.00 | 6,090.00 | 6,150.00 | 6,022.87 | 44,361 |
| 2024-10-07 | 6,070.00 | 6,500.00 | 5,970.00 | 6,230.00 | 6,101.21 | 154,197 |
| 2024-10-04 | 6,030.00 | 6,090.00 | 5,900.00 | 6,050.00 | 5,924.93 | 32,261 |
| 2024-10-02 | 6,180.00 | 6,180.00 | 5,990.00 | 5,990.00 | 5,866.17 | 48,084 |
| 2024-09-30 | 6,340.00 | 6,400.00 | 6,100.00 | 6,190.00 | 6,062.04 | 61,088 |
| 2024-09-27 | 6,550.00 | 6,560.00 | 6,280.00 | 6,350.00 | 6,218.73 | 59,685 |
| 2024-09-26 | 6,450.00 | 6,550.00 | 6,410.00 | 6,510.00 | 6,375.43 | 59,714 |
| 2024-09-25 | 6,490.00 | 6,790.00 | 6,300.00 | 6,450.00 | 6,316.67 | 110,704 |
| 2024-09-24 | 6,350.00 | 6,480.00 | 6,290.00 | 6,460.00 | 6,326.46 | 82,953 |
| 2024-09-23 | 6,620.00 | 6,740.00 | 6,400.00 | 6,400.00 | 6,267.70 | 162,049 |
| 2024-09-20 | 6,800.00 | 6,960.00 | 6,320.00 | 6,620.00 | 6,483.15 | 372,957 |
| 2024-09-19 | 7,180.00 | 7,210.00 | 7,010.00 | 7,080.00 | 6,933.64 | 363,867 |
| 2024-09-13 | 6,820.00 | 7,480.00 | 6,680.00 | 7,090.00 | 6,943.44 | 2,171,350 |
| 2024-09-12 | 5,820.00 | 7,080.00 | 5,820.00 | 7,080.00 | 6,933.64 | 2,162,042 |
| 2024-09-11 | 5,870.00 | 5,980.00 | 5,750.00 | 5,820.00 | 5,699.69 | 100,448 |
| 2024-09-10 | 5,930.00 | 6,020.00 | 5,840.00 | 5,880.00 | 5,758.45 | 104,402 |
| 2024-09-09 | 5,730.00 | 6,200.00 | 5,650.00 | 5,950.00 | 5,827.00 | 303,514 |
| 2024-09-06 | 6,040.00 | 6,330.00 | 5,700.00 | 5,820.00 | 5,699.69 | 416,956 |
| 2024-09-05 | 6,420.00 | 6,650.00 | 6,020.00 | 6,080.00 | 5,954.31 | 610,981 |
| 2024-09-04 | 6,080.00 | 7,250.00 | 5,890.00 | 6,620.00 | 6,483.15 | 4,212,729 |
| 2024-09-03 | 6,100.00 | 6,240.00 | 6,100.00 | 6,170.00 | 6,042.45 | 44,703 |
| 2024-09-02 | 6,210.00 | 6,240.00 | 6,030.00 | 6,150.00 | 6,022.87 | 56,722 |
| 2024-08-30 | 5,940.00 | 6,100.00 | 5,930.00 | 6,100.00 | 5,973.90 | 55,176 |
| 2024-08-29 | 6,010.00 | 6,070.00 | 5,850.00 | 5,920.00 | 5,797.62 | 54,270 |
| 2024-08-28 | 5,900.00 | 6,070.00 | 5,900.00 | 6,050.00 | 5,924.93 | 61,078 |
| 2024-08-27 | 5,810.00 | 5,990.00 | 5,680.00 | 5,950.00 | 5,827.00 | 64,335 |
| 2024-08-26 | 6,010.00 | 6,040.00 | 5,850.00 | 5,880.00 | 5,758.45 | 53,316 |
| 2024-08-23 | 5,810.00 | 6,100.00 | 5,810.00 | 6,010.00 | 5,885.76 | 50,772 |
| 2024-08-22 | 6,110.00 | 6,170.00 | 5,900.00 | 5,910.00 | 5,787.83 | 59,706 |
| 2024-08-21 | 6,060.00 | 6,170.00 | 5,960.00 | 6,100.00 | 5,973.90 | 51,773 |
| 2024-08-20 | 6,010.00 | 6,180.00 | 6,010.00 | 6,140.00 | 6,013.07 | 38,752 |
| 2024-08-19 | 6,110.00 | 6,170.00 | 5,930.00 | 6,010.00 | 5,885.76 | 46,602 |
| 2024-08-16 | 6,290.00 | 6,290.00 | 6,150.00 | 6,150.00 | 6,022.87 | 36,220 |
| 2024-08-14 | 6,390.00 | 6,390.00 | 6,100.00 | 6,180.00 | 6,052.25 | 37,091 |
| 2024-08-13 | 6,290.00 | 6,350.00 | 6,120.00 | 6,160.00 | 6,032.66 | 51,297 |
| 2024-08-12 | 6,260.00 | 6,360.00 | 6,240.00 | 6,320.00 | 6,189.35 | 43,533 |
| 2024-08-09 | 5,990.00 | 6,200.00 | 5,990.00 | 6,180.00 | 6,052.25 | 41,911 |
| 2024-08-08 | 5,970.00 | 6,190.00 | 5,940.00 | 5,970.00 | 5,846.59 | 65,654 |
| 2024-08-07 | 5,750.00 | 6,130.00 | 5,750.00 | 6,090.00 | 5,964.11 | 58,467 |
| 2024-08-06 | 5,510.00 | 6,000.00 | 5,510.00 | 5,810.00 | 5,689.90 | 153,549 |
| 2024-08-05 | 6,250.00 | 6,270.00 | 5,240.00 | 5,510.00 | 5,396.10 | 193,483 |
| 2024-08-02 | 6,610.00 | 6,610.00 | 6,330.00 | 6,350.00 | 6,218.73 | 188,554 |
| 2024-08-01 | 6,780.00 | 6,890.00 | 6,650.00 | 6,680.00 | 6,541.91 | 55,741 |
| 2024-07-31 | 6,540.00 | 6,940.00 | 6,530.00 | 6,700.00 | 6,561.50 | 155,068 |
| 2024-07-30 | 6,710.00 | 6,790.00 | 6,530.00 | 6,600.00 | 6,463.56 | 65,598 |
| 2024-07-29 | 6,710.00 | 6,830.00 | 6,610.00 | 6,760.00 | 6,620.26 | 61,157 |
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.