Enertork Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 8,860.00 | 8,920.00 | 8,750.00 | 8,790.00 | 8,541.04 | 25,476 |
| 2023-05-08 | 8,780.00 | 8,910.00 | 8,600.00 | 8,860.00 | 8,609.06 | 34,268 |
| 2023-05-04 | 8,690.00 | 9,080.00 | 8,660.00 | 8,800.00 | 8,550.76 | 57,902 |
| 2023-05-03 | 8,700.00 | 8,820.00 | 8,660.00 | 8,740.00 | 8,492.46 | 29,804 |
| 2023-05-02 | 8,730.00 | 8,850.00 | 8,500.00 | 8,750.00 | 8,502.17 | 95,470 |
| 2023-04-28 | 9,040.00 | 9,120.00 | 8,770.00 | 8,830.00 | 8,579.91 | 103,865 |
| 2023-04-27 | 9,400.00 | 9,430.00 | 8,930.00 | 9,000.00 | 8,745.09 | 157,836 |
| 2023-04-26 | 9,870.00 | 9,870.00 | 9,400.00 | 9,400.00 | 9,133.76 | 129,396 |
| 2023-04-25 | 10,040.00 | 10,800.00 | 9,640.00 | 9,890.00 | 9,609.89 | 766,341 |
| 2023-04-24 | 10,070.00 | 10,320.00 | 9,810.00 | 9,820.00 | 9,541.87 | 129,390 |
| 2023-04-21 | 10,240.00 | 10,330.00 | 9,600.00 | 10,180.00 | 9,891.67 | 172,932 |
| 2023-04-20 | 10,400.00 | 11,550.00 | 10,000.00 | 10,000.00 | 9,716.77 | 1,630,520 |
| 2023-04-19 | 10,330.00 | 10,490.00 | 10,170.00 | 10,250.00 | 9,959.69 | 75,954 |
| 2023-04-18 | 10,500.00 | 10,700.00 | 10,080.00 | 10,350.00 | 10,056.86 | 184,269 |
| 2023-04-17 | 10,410.00 | 10,700.00 | 10,110.00 | 10,400.00 | 10,105.44 | 423,858 |
| 2023-04-14 | 10,000.00 | 10,200.00 | 9,900.00 | 10,060.00 | 9,775.07 | 80,084 |
| 2023-04-13 | 9,960.00 | 10,070.00 | 9,710.00 | 9,990.00 | 9,707.05 | 99,763 |
| 2023-04-12 | 9,600.00 | 10,010.00 | 9,580.00 | 9,780.00 | 9,503.00 | 120,700 |
| 2023-04-11 | 9,320.00 | 9,740.00 | 9,320.00 | 9,600.00 | 9,328.10 | 78,699 |
| 2023-04-10 | 9,700.00 | 9,700.00 | 9,210.00 | 9,410.00 | 9,143.48 | 104,911 |
| 2023-04-07 | 9,860.00 | 9,860.00 | 9,650.00 | 9,720.00 | 9,444.70 | 54,429 |
| 2023-04-06 | 9,750.00 | 10,160.00 | 9,640.00 | 9,800.00 | 9,522.43 | 179,871 |
| 2023-04-05 | 9,950.00 | 10,140.00 | 9,720.00 | 9,720.00 | 9,444.70 | 110,170 |
| 2023-04-04 | 9,880.00 | 10,220.00 | 9,860.00 | 10,150.00 | 9,862.52 | 190,299 |
| 2023-04-03 | 9,910.00 | 10,070.00 | 9,760.00 | 9,860.00 | 9,580.73 | 94,340 |
| 2023-03-31 | 9,570.00 | 10,260.00 | 9,470.00 | 9,890.00 | 9,609.89 | 428,323 |
| 2023-03-30 | 9,650.00 | 9,650.00 | 9,430.00 | 9,530.00 | 9,260.08 | 54,586 |
| 2023-03-29 | 9,340.00 | 9,710.00 | 9,230.00 | 9,680.00 | 9,405.83 | 76,472 |
| 2023-03-28 | 9,200.00 | 9,440.00 | 9,200.00 | 9,340.00 | 9,075.46 | 70,747 |
| 2023-03-27 | 9,430.00 | 9,480.00 | 9,190.00 | 9,200.00 | 8,939.43 | 76,605 |
| 2023-03-24 | 9,390.00 | 9,540.00 | 9,240.00 | 9,420.00 | 9,153.20 | 45,339 |
| 2023-03-23 | 9,510.00 | 9,540.00 | 9,330.00 | 9,390.00 | 9,124.05 | 69,436 |
| 2023-03-22 | 9,600.00 | 9,640.00 | 9,440.00 | 9,510.00 | 9,240.65 | 53,628 |
| 2023-03-21 | 9,880.00 | 9,930.00 | 9,560.00 | 9,570.00 | 9,298.95 | 82,283 |
| 2023-03-20 | 9,480.00 | 9,910.00 | 9,470.00 | 9,880.00 | 9,600.17 | 85,296 |
| 2023-03-17 | 9,570.00 | 9,640.00 | 9,310.00 | 9,460.00 | 9,192.06 | 86,090 |
| 2023-03-16 | 9,710.00 | 9,720.00 | 9,390.00 | 9,450.00 | 9,182.35 | 63,999 |
| 2023-03-15 | 9,470.00 | 9,750.00 | 9,410.00 | 9,710.00 | 9,434.98 | 99,209 |
| 2023-03-14 | 9,840.00 | 9,880.00 | 9,170.00 | 9,210.00 | 8,949.14 | 149,620 |
| 2023-03-13 | 10,000.00 | 10,180.00 | 9,610.00 | 9,840.00 | 9,561.30 | 148,820 |
| 2023-03-10 | 10,320.00 | 10,700.00 | 9,920.00 | 9,980.00 | 9,697.34 | 261,597 |
| 2023-03-09 | 10,540.00 | 10,810.00 | 10,320.00 | 10,580.00 | 10,280.34 | 551,735 |
| 2023-03-08 | 10,020.00 | 10,510.00 | 9,880.00 | 10,350.00 | 10,056.86 | 398,051 |
| 2023-03-07 | 9,920.00 | 10,080.00 | 9,870.00 | 10,080.00 | 9,794.50 | 90,050 |
| 2023-03-06 | 9,940.00 | 10,070.00 | 9,750.00 | 10,000.00 | 9,716.77 | 141,477 |
| 2023-03-03 | 9,990.00 | 10,000.00 | 9,870.00 | 9,940.00 | 9,658.47 | 65,978 |
| 2023-03-02 | 9,710.00 | 9,970.00 | 9,710.00 | 9,930.00 | 9,648.75 | 101,438 |
| 2023-02-28 | 9,620.00 | 9,740.00 | 9,620.00 | 9,700.00 | 9,425.27 | 44,765 |
| 2023-02-27 | 9,590.00 | 9,880.00 | 9,570.00 | 9,610.00 | 9,337.82 | 99,802 |
| 2023-02-24 | 9,670.00 | 9,770.00 | 9,500.00 | 9,580.00 | 9,308.67 | 61,032 |
| 2023-02-23 | 9,800.00 | 9,850.00 | 9,490.00 | 9,710.00 | 9,434.98 | 64,397 |
| 2023-02-22 | 9,730.00 | 9,840.00 | 9,660.00 | 9,710.00 | 9,434.98 | 48,302 |
| 2023-02-21 | 9,750.00 | 9,910.00 | 9,720.00 | 9,890.00 | 9,609.89 | 45,690 |
| 2023-02-20 | 9,700.00 | 9,830.00 | 9,580.00 | 9,800.00 | 9,522.43 | 64,077 |
| 2023-02-17 | 9,230.00 | 9,820.00 | 9,230.00 | 9,720.00 | 9,444.70 | 76,343 |
| 2023-02-16 | 9,390.00 | 9,590.00 | 9,390.00 | 9,470.00 | 9,201.78 | 37,014 |
| 2023-02-15 | 9,720.00 | 9,770.00 | 9,390.00 | 9,390.00 | 9,124.05 | 100,816 |
| 2023-02-14 | 9,850.00 | 9,940.00 | 9,710.00 | 9,760.00 | 9,483.57 | 75,033 |
| 2023-02-13 | 9,530.00 | 9,900.00 | 9,530.00 | 9,880.00 | 9,600.17 | 92,833 |
| 2023-02-10 | 9,880.00 | 9,940.00 | 9,560.00 | 9,600.00 | 9,328.10 | 160,559 |
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.