Enertork Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 6,580.00 | 6,660.00 | 6,350.00 | 6,470.00 | 6,336.25 | 26,514 |
| 2024-01-30 | 6,750.00 | 6,900.00 | 6,580.00 | 6,580.00 | 6,443.98 | 28,351 |
| 2024-01-29 | 6,810.00 | 6,930.00 | 6,680.00 | 6,820.00 | 6,679.02 | 51,854 |
| 2024-01-26 | 6,840.00 | 6,930.00 | 6,770.00 | 6,810.00 | 6,669.22 | 31,420 |
| 2024-01-25 | 6,810.00 | 6,870.00 | 6,680.00 | 6,820.00 | 6,679.02 | 54,792 |
| 2024-01-24 | 7,040.00 | 7,060.00 | 6,760.00 | 6,850.00 | 6,708.40 | 44,933 |
| 2024-01-23 | 7,230.00 | 7,230.00 | 6,940.00 | 7,000.00 | 6,855.30 | 60,275 |
| 2024-01-22 | 7,170.00 | 7,200.00 | 7,010.00 | 7,150.00 | 7,002.20 | 72,430 |
| 2024-01-19 | 7,100.00 | 7,280.00 | 6,910.00 | 7,150.00 | 7,002.20 | 100,436 |
| 2024-01-18 | 6,820.00 | 7,170.00 | 6,800.00 | 6,960.00 | 6,816.12 | 192,408 |
| 2024-01-17 | 7,090.00 | 7,090.00 | 6,670.00 | 6,700.00 | 6,561.50 | 87,017 |
| 2024-01-16 | 7,070.00 | 7,180.00 | 6,850.00 | 7,090.00 | 6,943.44 | 102,338 |
| 2024-01-15 | 6,860.00 | 7,150.00 | 6,720.00 | 7,110.00 | 6,963.02 | 159,768 |
| 2024-01-12 | 6,890.00 | 6,930.00 | 6,740.00 | 6,860.00 | 6,718.19 | 57,931 |
| 2024-01-11 | 6,750.00 | 6,940.00 | 6,700.00 | 6,880.00 | 6,737.78 | 80,248 |
| 2024-01-10 | 6,740.00 | 6,780.00 | 6,670.00 | 6,680.00 | 6,541.91 | 28,667 |
| 2024-01-09 | 6,760.00 | 6,830.00 | 6,570.00 | 6,740.00 | 6,600.67 | 51,044 |
| 2024-01-08 | 6,800.00 | 6,850.00 | 6,690.00 | 6,720.00 | 6,581.08 | 46,095 |
| 2024-01-05 | 6,740.00 | 6,950.00 | 6,670.00 | 6,800.00 | 6,659.43 | 69,185 |
| 2024-01-04 | 6,750.00 | 6,790.00 | 6,600.00 | 6,790.00 | 6,649.64 | 61,541 |
| 2024-01-03 | 6,510.00 | 6,830.00 | 6,480.00 | 6,700.00 | 6,561.50 | 74,882 |
| 2024-01-02 | 6,450.00 | 6,640.00 | 6,410.00 | 6,520.00 | 6,385.22 | 26,532 |
| 2023-12-28 | 6,340.00 | 6,480.00 | 6,340.00 | 6,450.00 | 6,316.67 | 16,836 |
| 2023-12-27 | 6,380.00 | 6,750.00 | 6,300.00 | 6,420.00 | 6,287.29 | 35,984 |
| 2023-12-26 | 6,480.00 | 6,540.00 | 6,340.00 | 6,400.00 | 6,218.73 | 30,630 |
| 2023-12-22 | 6,790.00 | 6,790.00 | 6,460.00 | 6,480.00 | 6,296.47 | 39,274 |
| 2023-12-21 | 6,640.00 | 6,850.00 | 6,530.00 | 6,570.00 | 6,383.92 | 86,689 |
| 2023-12-20 | 6,390.00 | 7,020.00 | 6,390.00 | 6,530.00 | 6,345.05 | 468,309 |
| 2023-12-19 | 6,410.00 | 6,440.00 | 6,330.00 | 6,330.00 | 6,150.72 | 24,542 |
| 2023-12-18 | 6,400.00 | 6,510.00 | 6,390.00 | 6,440.00 | 6,257.60 | 32,382 |
| 2023-12-15 | 6,450.00 | 6,630.00 | 6,370.00 | 6,400.00 | 6,218.73 | 30,285 |
| 2023-12-14 | 6,410.00 | 6,580.00 | 6,360.00 | 6,510.00 | 6,325.62 | 42,890 |
| 2023-12-13 | 6,650.00 | 6,690.00 | 6,350.00 | 6,400.00 | 6,218.73 | 71,558 |
| 2023-12-12 | 7,000.00 | 7,040.00 | 6,690.00 | 6,690.00 | 6,500.52 | 161,669 |
| 2023-12-11 | 6,750.00 | 6,800.00 | 6,640.00 | 6,790.00 | 6,597.69 | 93,854 |
| 2023-12-08 | 6,830.00 | 6,860.00 | 6,580.00 | 6,620.00 | 6,432.50 | 258,592 |
| 2023-12-07 | 6,350.00 | 6,630.00 | 6,260.00 | 6,570.00 | 6,383.92 | 118,813 |
| 2023-12-06 | 6,540.00 | 6,610.00 | 6,330.00 | 6,360.00 | 6,179.87 | 147,842 |
| 2023-12-05 | 6,510.00 | 6,510.00 | 6,250.00 | 6,250.00 | 6,072.98 | 151,773 |
| 2023-12-04 | 6,390.00 | 6,530.00 | 6,350.00 | 6,510.00 | 6,325.62 | 146,805 |
| 2023-12-01 | 6,300.00 | 7,500.00 | 6,150.00 | 6,400.00 | 6,218.73 | 2,068,592 |
| 2023-11-30 | 5,880.00 | 5,940.00 | 5,850.00 | 5,930.00 | 5,762.04 | 27,139 |
| 2023-11-29 | 5,870.00 | 5,950.00 | 5,860.00 | 5,930.00 | 5,762.04 | 31,845 |
| 2023-11-28 | 5,860.00 | 6,050.00 | 5,860.00 | 5,910.00 | 5,742.61 | 63,459 |
| 2023-11-27 | 6,080.00 | 6,110.00 | 5,900.00 | 5,910.00 | 5,742.61 | 77,311 |
| 2023-11-24 | 5,850.00 | 7,000.00 | 5,840.00 | 6,110.00 | 5,936.95 | 1,002,437 |
| 2023-11-23 | 5,800.00 | 5,960.00 | 5,800.00 | 5,820.00 | 5,655.16 | 21,166 |
| 2023-11-22 | 5,870.00 | 5,870.00 | 5,750.00 | 5,800.00 | 5,635.73 | 8,052 |
| 2023-11-21 | 5,850.00 | 5,950.00 | 5,810.00 | 5,860.00 | 5,694.03 | 15,797 |
| 2023-11-20 | 5,860.00 | 5,990.00 | 5,820.00 | 5,950.00 | 5,781.48 | 6,835 |
| 2023-11-17 | 5,900.00 | 6,000.00 | 5,810.00 | 5,890.00 | 5,723.18 | 11,167 |
| 2023-11-16 | 5,940.00 | 6,040.00 | 5,920.00 | 5,970.00 | 5,800.91 | 13,080 |
| 2023-11-15 | 5,850.00 | 5,960.00 | 5,830.00 | 5,880.00 | 5,713.46 | 7,677 |
| 2023-11-14 | 5,640.00 | 5,830.00 | 5,640.00 | 5,810.00 | 5,645.44 | 11,267 |
| 2023-11-13 | 5,780.00 | 5,890.00 | 5,650.00 | 5,650.00 | 5,489.97 | 8,484 |
| 2023-11-10 | 5,740.00 | 5,830.00 | 5,700.00 | 5,790.00 | 5,626.01 | 4,107 |
| 2023-11-09 | 5,870.00 | 5,940.00 | 5,750.00 | 5,840.00 | 5,674.59 | 12,961 |
| 2023-11-08 | 6,000.00 | 6,100.00 | 5,860.00 | 5,870.00 | 5,703.74 | 15,545 |
| 2023-11-07 | 6,170.00 | 6,200.00 | 5,970.00 | 6,040.00 | 5,868.93 | 21,389 |
| 2023-11-06 | 6,010.00 | 6,180.00 | 5,890.00 | 6,170.00 | 5,995.25 | 30,027 |
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.