Enertork Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	10,070.00	10,110.00	9,900.00	9,940.00	9,658.47	116,883
2023-02-08	10,190.00	10,220.00	10,050.00	10,120.00	9,833.37	77,129
2023-02-07	10,010.00	10,180.00	10,010.00	10,160.00	9,872.24	94,428
2023-02-06	10,300.00	10,300.00	10,000.00	10,030.00	9,745.92	165,360
2023-02-03	10,470.00	10,540.00	10,330.00	10,340.00	10,047.14	115,901
2023-02-02	10,560.00	10,590.00	10,390.00	10,470.00	10,173.46	126,185
2023-02-01	10,660.00	10,700.00	10,500.00	10,540.00	10,241.48	93,196
2023-01-31	10,450.00	10,700.00	10,330.00	10,650.00	10,348.36	162,876
2023-01-30	10,680.00	10,680.00	10,450.00	10,580.00	10,280.34	173,274
2023-01-27	10,400.00	10,580.00	10,300.00	10,530.00	10,231.76	178,492
2023-01-26	10,280.00	10,440.00	10,260.00	10,400.00	10,105.44	130,821
2023-01-25	10,550.00	10,550.00	10,150.00	10,280.00	9,988.84	276,859
2023-01-20	10,400.00	10,650.00	10,150.00	10,550.00	10,251.19	250,839
2023-01-19	10,850.00	11,100.00	10,400.00	10,500.00	10,202.61	579,495
2023-01-18	10,800.00	10,800.00	10,450.00	10,600.00	10,299.78	381,290
2023-01-17	11,600.00	11,650.00	10,800.00	10,900.00	10,591.28	522,636
2023-01-16	12,100.00	12,250.00	11,450.00	11,500.00	11,174.29	1,091,025
2023-01-13	11,300.00	12,400.00	11,100.00	12,100.00	11,757.29	3,422,980
2023-01-12	11,150.00	11,250.00	10,900.00	11,000.00	10,688.45	440,883
2023-01-11	10,800.00	11,150.00	10,700.00	11,100.00	10,785.61	440,874
2023-01-10	11,650.00	11,700.00	10,650.00	10,650.00	10,348.36	1,536,066
2023-01-09	10,750.00	11,100.00	10,600.00	11,100.00	10,785.61	747,929
2023-01-06	10,250.00	10,750.00	10,250.00	10,750.00	10,445.53	317,209
2023-01-05	10,550.00	10,600.00	10,000.00	10,450.00	10,154.02	429,206
2023-01-04	10,000.00	10,850.00	9,840.00	10,650.00	10,348.36	925,660
2023-01-03	10,350.00	10,450.00	10,050.00	10,250.00	9,959.69	304,382
2023-01-02	10,100.00	10,450.00	9,920.00	10,400.00	10,105.44	606,964
2022-12-29	9,850.00	10,700.00	9,710.00	9,950.00	9,668.19	1,732,940
2022-12-28	9,140.00	10,400.00	9,110.00	9,700.00	9,425.27	2,375,801
2022-12-27	9,020.00	9,170.00	9,020.00	9,100.00	8,793.68	82,578
2022-12-26	9,420.00	9,580.00	9,010.00	9,040.00	8,735.70	218,606
2022-12-23	9,810.00	9,940.00	9,390.00	9,510.00	9,189.88	329,606
2022-12-22	9,990.00	10,100.00	9,880.00	10,050.00	9,711.70	291,401
2022-12-21	10,250.00	10,300.00	9,680.00	10,000.00	9,663.38	631,772
2022-12-20	10,100.00	10,950.00	9,960.00	10,500.00	10,146.55	1,314,063
2022-12-19	10,250.00	10,350.00	10,000.00	10,200.00	9,856.65	392,830
2022-12-16	10,800.00	10,950.00	10,150.00	10,300.00	9,953.28	1,007,397
2022-12-15	9,760.00	11,600.00	9,740.00	10,900.00	10,533.09	8,708,890
2022-12-14	9,200.00	9,380.00	9,020.00	9,260.00	8,948.29	95,349
2022-12-13	9,410.00	9,740.00	9,120.00	9,120.00	8,813.00	333,787
2022-12-12	9,070.00	9,360.00	9,020.00	9,240.00	8,928.96	97,332
2022-12-09	9,090.00	9,160.00	8,820.00	9,140.00	8,832.33	174,005
2022-12-08	9,300.00	9,400.00	9,000.00	9,090.00	8,784.01	125,011
2022-12-07	9,400.00	9,510.00	9,230.00	9,420.00	9,102.90	154,768
2022-12-06	10,000.00	10,100.00	9,490.00	9,580.00	9,257.52	246,776
2022-12-05	10,400.00	10,650.00	10,100.00	10,100.00	9,760.01	220,807
2022-12-02	10,550.00	10,550.00	10,200.00	10,450.00	10,098.23	243,864
2022-12-01	10,300.00	10,500.00	9,990.00	10,500.00	10,146.55	521,547
2022-11-30	10,050.00	10,250.00	10,000.00	10,150.00	9,808.33	140,878
2022-11-29	10,050.00	10,200.00	9,990.00	10,150.00	9,808.33	152,490
2022-11-28	10,500.00	10,600.00	9,980.00	10,150.00	9,808.33	385,963
2022-11-25	10,450.00	10,650.00	10,300.00	10,600.00	10,243.18	308,085
2022-11-24	10,900.00	10,900.00	10,500.00	10,500.00	10,146.55	795,762
2022-11-23	10,400.00	10,750.00	10,200.00	10,750.00	10,388.13	1,602,284
2022-11-22	8,080.00	10,500.00	8,080.00	10,500.00	10,146.55	5,795,938
2022-11-21	8,240.00	8,260.00	7,990.00	8,080.00	7,808.01	40,315
2022-11-18	8,420.00	8,420.00	8,210.00	8,210.00	7,933.64	45,467
2022-11-17	8,650.00	8,750.00	8,320.00	8,350.00	8,068.92	111,271
2022-11-16	8,570.00	8,760.00	8,300.00	8,760.00	8,465.12	100,641
2022-11-15	8,700.00	8,700.00	8,450.00	8,530.00	8,242.86	36,886

← NewerPage 16 of 21 · 1,229 trading daysOlder →

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.