Enertork Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 8,540.00 | 8,670.00 | 8,110.00 | 8,460.00 | 8,175.22 | 68,985 |
| 2022-11-11 | 8,700.00 | 8,710.00 | 8,460.00 | 8,530.00 | 8,242.86 | 93,728 |
| 2022-11-10 | 8,370.00 | 8,600.00 | 8,260.00 | 8,390.00 | 8,107.58 | 92,207 |
| 2022-11-09 | 8,500.00 | 8,640.00 | 8,270.00 | 8,370.00 | 8,088.25 | 128,618 |
| 2022-11-08 | 8,000.00 | 8,390.00 | 7,990.00 | 8,390.00 | 8,107.58 | 116,820 |
| 2022-11-07 | 7,980.00 | 8,120.00 | 7,870.00 | 8,000.00 | 7,730.70 | 36,419 |
| 2022-11-04 | 8,000.00 | 8,090.00 | 7,880.00 | 7,900.00 | 7,634.07 | 52,342 |
| 2022-11-03 | 7,570.00 | 8,080.00 | 7,570.00 | 7,940.00 | 7,672.72 | 136,651 |
| 2022-11-02 | 8,220.00 | 8,240.00 | 7,750.00 | 7,760.00 | 7,498.78 | 149,257 |
| 2022-11-01 | 8,200.00 | 8,630.00 | 7,910.00 | 8,270.00 | 7,991.62 | 619,960 |
| 2022-10-31 | 7,640.00 | 7,640.00 | 7,310.00 | 7,500.00 | 7,247.54 | 58,793 |
| 2022-10-28 | 7,540.00 | 7,880.00 | 7,540.00 | 7,650.00 | 7,392.49 | 46,998 |
| 2022-10-27 | 7,700.00 | 7,700.00 | 7,530.00 | 7,640.00 | 7,382.82 | 48,069 |
| 2022-10-26 | 7,550.00 | 7,650.00 | 7,390.00 | 7,500.00 | 7,247.54 | 92,866 |
| 2022-10-25 | 7,670.00 | 7,670.00 | 7,230.00 | 7,390.00 | 7,141.24 | 146,602 |
| 2022-10-24 | 7,820.00 | 7,940.00 | 7,700.00 | 7,820.00 | 7,556.76 | 83,178 |
| 2022-10-21 | 8,000.00 | 8,150.00 | 7,610.00 | 7,670.00 | 7,411.81 | 98,469 |
| 2022-10-20 | 8,050.00 | 8,690.00 | 7,950.00 | 8,070.00 | 7,798.35 | 516,520 |
| 2022-10-19 | 7,870.00 | 7,950.00 | 7,720.00 | 7,720.00 | 7,460.13 | 46,843 |
| 2022-10-18 | 7,790.00 | 7,990.00 | 7,630.00 | 7,800.00 | 7,537.44 | 60,144 |
| 2022-10-17 | 7,390.00 | 7,660.00 | 7,280.00 | 7,600.00 | 7,344.17 | 40,688 |
| 2022-10-14 | 7,580.00 | 7,760.00 | 7,530.00 | 7,630.00 | 7,373.16 | 69,336 |
| 2022-10-13 | 7,600.00 | 7,710.00 | 7,180.00 | 7,300.00 | 7,054.27 | 112,362 |
| 2022-10-12 | 7,730.00 | 7,860.00 | 7,640.00 | 7,720.00 | 7,460.13 | 84,669 |
| 2022-10-11 | 8,280.00 | 8,480.00 | 7,740.00 | 7,780.00 | 7,518.11 | 133,913 |
| 2022-10-07 | 8,600.00 | 8,700.00 | 8,530.00 | 8,580.00 | 8,291.18 | 34,993 |
| 2022-10-06 | 8,430.00 | 8,830.00 | 8,430.00 | 8,750.00 | 8,455.46 | 61,605 |
| 2022-10-05 | 9,010.00 | 9,010.00 | 8,420.00 | 8,420.00 | 8,136.57 | 76,612 |
| 2022-10-04 | 8,260.00 | 8,770.00 | 8,260.00 | 8,770.00 | 8,474.79 | 108,964 |
| 2022-09-30 | 7,990.00 | 8,300.00 | 7,890.00 | 8,220.00 | 7,943.30 | 126,075 |
| 2022-09-29 | 8,440.00 | 8,720.00 | 8,150.00 | 8,150.00 | 7,875.66 | 111,278 |
| 2022-09-28 | 8,760.00 | 9,020.00 | 8,130.00 | 8,230.00 | 7,952.96 | 159,930 |
| 2022-09-27 | 8,790.00 | 9,070.00 | 8,530.00 | 8,840.00 | 8,542.43 | 157,027 |
| 2022-09-26 | 9,640.00 | 9,850.00 | 8,840.00 | 8,840.00 | 8,542.43 | 197,288 |
| 2022-09-23 | 10,450.00 | 10,450.00 | 9,920.00 | 9,960.00 | 9,624.73 | 114,216 |
| 2022-09-22 | 10,150.00 | 10,500.00 | 9,790.00 | 10,500.00 | 10,146.55 | 122,042 |
| 2022-09-21 | 10,050.00 | 10,750.00 | 10,050.00 | 10,300.00 | 9,953.28 | 155,082 |
| 2022-09-20 | 9,940.00 | 10,300.00 | 9,920.00 | 10,050.00 | 9,711.70 | 93,021 |
| 2022-09-19 | 10,350.00 | 10,500.00 | 9,850.00 | 9,920.00 | 9,586.07 | 220,868 |
| 2022-09-16 | 10,600.00 | 10,750.00 | 10,350.00 | 10,450.00 | 10,098.23 | 57,260 |
| 2022-09-15 | 10,600.00 | 10,800.00 | 10,400.00 | 10,650.00 | 10,291.50 | 79,807 |
| 2022-09-14 | 10,250.00 | 10,550.00 | 10,200.00 | 10,450.00 | 10,098.23 | 114,974 |
| 2022-09-13 | 10,650.00 | 10,850.00 | 10,650.00 | 10,750.00 | 10,388.13 | 90,131 |
| 2022-09-08 | 10,900.00 | 11,150.00 | 10,500.00 | 10,500.00 | 10,146.55 | 112,534 |
| 2022-09-07 | 11,350.00 | 11,350.00 | 10,500.00 | 10,850.00 | 10,484.77 | 210,204 |
| 2022-09-06 | 11,150.00 | 11,500.00 | 11,150.00 | 11,350.00 | 10,967.94 | 86,421 |
| 2022-09-05 | 11,150.00 | 11,500.00 | 11,100.00 | 11,200.00 | 10,822.99 | 157,954 |
| 2022-09-02 | 11,700.00 | 11,800.00 | 11,250.00 | 11,300.00 | 10,919.62 | 163,808 |
| 2022-09-01 | 12,300.00 | 12,350.00 | 11,600.00 | 11,600.00 | 11,209.52 | 228,037 |
| 2022-08-31 | 12,300.00 | 12,650.00 | 12,150.00 | 12,450.00 | 12,030.91 | 256,078 |
| 2022-08-30 | 13,000.00 | 13,050.00 | 12,150.00 | 12,500.00 | 12,079.23 | 314,270 |
| 2022-08-29 | 12,250.00 | 13,250.00 | 12,250.00 | 12,650.00 | 12,224.18 | 683,240 |
| 2022-08-26 | 13,250.00 | 14,400.00 | 12,450.00 | 12,750.00 | 12,320.81 | 2,951,276 |
| 2022-08-25 | 11,950.00 | 12,500.00 | 11,850.00 | 12,300.00 | 11,885.96 | 293,390 |
| 2022-08-24 | 11,850.00 | 12,050.00 | 11,600.00 | 11,800.00 | 11,402.79 | 113,449 |
| 2022-08-23 | 11,350.00 | 11,950.00 | 11,200.00 | 11,850.00 | 11,451.11 | 143,582 |
| 2022-08-22 | 11,650.00 | 11,900.00 | 11,400.00 | 11,500.00 | 11,112.89 | 96,122 |
| 2022-08-19 | 12,400.00 | 12,500.00 | 11,900.00 | 11,900.00 | 11,499.42 | 223,638 |
| 2022-08-18 | 11,750.00 | 12,400.00 | 11,600.00 | 12,400.00 | 11,982.59 | 255,476 |
| 2022-08-17 | 11,800.00 | 12,100.00 | 11,750.00 | 11,800.00 | 11,402.79 | 133,995 |
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.