Enertork Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	11,800.00	12,100.00	11,750.00	11,800.00	11,402.79	133,995
2022-08-16	12,050.00	12,100.00	11,550.00	11,850.00	11,451.11	229,179
2022-08-12	12,000.00	12,350.00	11,750.00	11,850.00	11,451.11	239,201
2022-08-11	11,950.00	12,250.00	11,850.00	12,050.00	11,644.37	338,639
2022-08-10	11,800.00	12,100.00	11,500.00	11,650.00	11,257.84	227,593
2022-08-09	11,300.00	12,300.00	11,200.00	11,850.00	11,451.11	459,721
2022-08-08	10,900.00	11,500.00	10,850.00	11,450.00	11,064.57	243,616
2022-08-05	10,750.00	11,050.00	10,600.00	10,950.00	10,581.40	91,321
2022-08-04	10,800.00	10,850.00	10,600.00	10,750.00	10,388.13	61,652
2022-08-03	10,550.00	10,750.00	10,550.00	10,750.00	10,388.13	64,336
2022-08-02	10,950.00	11,250.00	10,550.00	10,600.00	10,243.18	202,148
2022-08-01	11,050.00	11,150.00	10,850.00	11,050.00	10,678.04	87,597
2022-07-29	11,000.00	11,100.00	10,850.00	11,000.00	10,629.72	152,504
2022-07-28	11,000.00	11,000.00	10,700.00	11,000.00	10,629.72	127,456
2022-07-27	10,650.00	10,900.00	10,450.00	10,900.00	10,533.09	160,412
2022-07-26	10,400.00	10,950.00	10,400.00	10,550.00	10,194.87	215,950
2022-07-25	10,400.00	10,450.00	10,200.00	10,250.00	9,904.97	65,368
2022-07-22	10,500.00	10,650.00	10,350.00	10,450.00	10,098.23	78,761
2022-07-21	10,650.00	10,800.00	10,400.00	10,450.00	10,098.23	103,576
2022-07-20	10,500.00	10,550.00	10,300.00	10,500.00	10,146.55	129,445
2022-07-19	10,250.00	10,450.00	10,100.00	10,300.00	9,953.28	80,007
2022-07-18	10,150.00	10,250.00	10,050.00	10,200.00	9,856.65	73,620
2022-07-15	10,300.00	10,500.00	9,980.00	10,000.00	9,663.38	106,077
2022-07-14	10,400.00	10,650.00	10,300.00	10,300.00	9,953.28	81,042
2022-07-13	10,350.00	10,850.00	10,150.00	10,450.00	10,098.23	299,683
2022-07-12	10,200.00	10,450.00	9,940.00	10,450.00	10,098.23	151,435
2022-07-11	10,700.00	10,700.00	10,300.00	10,400.00	10,049.92	108,841
2022-07-08	10,900.00	11,400.00	10,600.00	10,700.00	10,339.82	160,550
2022-07-07	10,400.00	11,000.00	10,150.00	10,700.00	10,339.82	519,676
2022-07-06	10,300.00	10,700.00	9,890.00	9,890.00	9,557.08	218,081
2022-07-05	9,940.00	10,300.00	9,810.00	10,100.00	9,760.01	171,207
2022-07-04	10,450.00	10,650.00	9,750.00	9,890.00	9,557.08	225,483
2022-07-01	10,900.00	11,200.00	10,400.00	10,450.00	10,098.23	147,101
2022-06-30	12,200.00	12,200.00	10,900.00	10,900.00	10,533.09	318,963
2022-06-29	11,800.00	11,950.00	11,500.00	11,800.00	11,402.79	377,829
2022-06-28	11,200.00	11,850.00	11,000.00	11,800.00	11,402.79	710,763
2022-06-27	10,750.00	11,150.00	10,400.00	11,050.00	10,678.04	448,484
2022-06-24	10,000.00	10,550.00	9,810.00	10,500.00	10,146.55	294,155
2022-06-23	11,250.00	11,600.00	10,050.00	10,200.00	9,856.65	911,417
2022-06-22	10,250.00	11,500.00	10,250.00	10,300.00	9,953.28	924,337
2022-06-21	10,000.00	10,250.00	9,800.00	10,050.00	9,711.70	181,719
2022-06-20	11,400.00	11,450.00	9,950.00	10,100.00	9,760.01	279,954
2022-06-17	10,100.00	10,800.00	10,100.00	10,800.00	10,436.45	115,732
2022-06-16	10,800.00	11,050.00	10,500.00	10,600.00	10,243.18	157,698
2022-06-15	11,000.00	11,250.00	10,400.00	10,600.00	10,243.18	185,242
2022-06-14	10,650.00	11,400.00	10,500.00	11,200.00	10,822.99	224,820
2022-06-13	11,600.00	11,700.00	11,000.00	11,000.00	10,629.72	181,807
2022-06-10	12,200.00	12,350.00	12,000.00	12,050.00	11,644.37	86,695
2022-06-09	12,550.00	12,700.00	12,200.00	12,300.00	11,885.96	106,342
2022-06-08	12,900.00	13,250.00	12,600.00	12,650.00	12,224.18	156,742
2022-06-07	13,050.00	13,050.00	12,500.00	12,650.00	12,224.18	75,365
2022-06-03	13,250.00	13,300.00	12,800.00	12,900.00	12,465.76	79,697
2022-06-02	13,550.00	13,550.00	13,100.00	13,100.00	12,659.03	174,729
2022-05-31	13,050.00	13,350.00	12,900.00	13,150.00	12,707.35	178,631
2022-05-30	13,150.00	13,150.00	12,800.00	12,900.00	12,465.76	89,155
2022-05-27	12,300.00	12,950.00	12,050.00	12,900.00	12,465.76	281,214
2022-05-26	12,600.00	12,800.00	12,150.00	12,200.00	11,789.32	179,840
2022-05-25	13,050.00	13,050.00	12,250.00	12,700.00	12,272.49	103,011
2022-05-24	13,300.00	13,400.00	12,850.00	12,850.00	12,417.44	151,794
2022-05-23	14,200.00	14,250.00	13,100.00	13,200.00	12,755.66	345,903

← NewerPage 18 of 21 · 1,223 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.