Enertork Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	13,650.00	13,950.00	13,350.00	13,650.00	13,190.51	502,165
2022-05-19	12,700.00	13,300.00	12,650.00	13,050.00	12,610.71	158,955
2022-05-18	13,550.00	13,650.00	13,000.00	13,100.00	12,659.03	159,539
2022-05-17	13,150.00	13,650.00	13,150.00	13,450.00	12,997.25	188,744
2022-05-16	13,300.00	13,500.00	13,150.00	13,350.00	12,900.61	245,669
2022-05-13	13,000.00	13,450.00	12,750.00	13,200.00	12,755.66	275,311
2022-05-12	14,350.00	14,700.00	13,000.00	13,100.00	12,659.03	758,208
2022-05-11	14,900.00	15,150.00	13,600.00	13,650.00	13,190.51	747,848
2022-05-10	15,250.00	15,950.00	14,400.00	14,900.00	14,398.44	945,245
2022-05-09	15,250.00	16,750.00	15,100.00	15,550.00	15,026.56	3,104,402
2022-05-06	14,550.00	15,450.00	14,350.00	15,400.00	14,881.61	720,274
2022-05-04	15,600.00	15,650.00	14,750.00	14,850.00	14,350.12	908,240
2022-05-03	14,100.00	16,900.00	14,100.00	15,150.00	14,640.02	4,979,582
2022-05-02	13,600.00	14,000.00	13,550.00	13,850.00	13,383.78	173,420
2022-04-29	13,600.00	14,450.00	13,500.00	13,600.00	13,142.20	392,316
2022-04-28	13,650.00	13,800.00	13,200.00	13,350.00	12,900.61	144,653
2022-04-27	13,350.00	14,150.00	13,250.00	13,650.00	13,190.51	286,660
2022-04-26	14,650.00	14,900.00	13,800.00	13,800.00	13,335.47	321,582
2022-04-25	14,450.00	15,150.00	14,350.00	14,650.00	14,156.85	384,491
2022-04-22	14,150.00	14,950.00	14,000.00	14,950.00	14,446.75	540,133
2022-04-21	13,950.00	15,300.00	13,850.00	14,600.00	14,108.54	2,166,266
2022-04-20	13,750.00	13,850.00	13,450.00	13,500.00	13,045.56	117,007
2022-04-19	13,950.00	13,950.00	13,450.00	13,650.00	13,190.51	167,371
2022-04-18	14,100.00	14,300.00	13,850.00	13,950.00	13,480.42	219,109
2022-04-15	13,400.00	14,050.00	13,150.00	14,050.00	13,577.05	279,664
2022-04-14	13,350.00	13,550.00	13,100.00	13,550.00	13,093.88	220,326
2022-04-13	13,050.00	13,250.00	12,850.00	13,150.00	12,707.35	148,880
2022-04-12	13,450.00	13,650.00	12,800.00	13,000.00	12,562.40	364,333
2022-04-11	13,350.00	13,450.00	12,850.00	13,300.00	12,852.30	245,295
2022-04-08	14,200.00	14,400.00	13,500.00	13,650.00	13,190.51	251,143
2022-04-07	14,000.00	14,400.00	13,550.00	14,050.00	13,577.05	339,379
2022-04-06	14,450.00	14,850.00	14,000.00	14,200.00	13,722.00	298,556
2022-04-05	15,100.00	15,100.00	14,350.00	14,400.00	13,915.27	386,038
2022-04-04	15,100.00	15,550.00	15,000.00	15,200.00	14,688.34	275,752
2022-04-01	15,650.00	15,850.00	15,000.00	15,100.00	14,591.71	346,111
2022-03-31	15,250.00	15,650.00	15,000.00	15,200.00	14,688.34	285,156
2022-03-30	15,950.00	16,450.00	15,250.00	15,300.00	14,784.97	387,745
2022-03-29	16,600.00	16,700.00	15,450.00	15,950.00	15,413.09	573,604
2022-03-28	16,600.00	17,150.00	16,550.00	16,600.00	16,041.21	404,006
2022-03-25	17,150.00	17,550.00	16,700.00	16,700.00	16,137.85	577,292
2022-03-24	17,150.00	18,050.00	16,650.00	17,000.00	16,427.75	1,873,359
2022-03-23	16,650.00	17,850.00	16,350.00	17,100.00	16,524.38	3,040,260
2022-03-22	17,000.00	17,200.00	16,400.00	16,650.00	16,089.53	763,939
2022-03-21	16,700.00	16,750.00	15,850.00	16,500.00	15,944.58	652,478
2022-03-18	16,600.00	17,250.00	16,400.00	16,600.00	16,041.21	748,103
2022-03-17	17,100.00	17,300.00	16,300.00	16,850.00	16,282.80	906,460
2022-03-16	17,050.00	17,450.00	16,450.00	17,150.00	16,572.70	904,881
2022-03-15	16,550.00	18,200.00	16,450.00	16,950.00	16,379.43	4,309,943
2022-03-14	16,950.00	17,200.00	16,150.00	16,800.00	16,234.48	2,563,301
2022-03-11	14,700.00	17,700.00	14,450.00	17,000.00	16,427.75	9,936,346
2022-03-10	15,700.00	16,300.00	14,250.00	14,500.00	14,011.90	2,960,954
2022-03-08	14,000.00	15,200.00	13,550.00	14,800.00	14,301.80	1,737,618
2022-03-07	14,450.00	15,000.00	14,150.00	14,200.00	13,722.00	614,215
2022-03-04	14,600.00	15,300.00	14,200.00	14,550.00	14,060.22	1,499,982
2022-03-03	16,000.00	16,100.00	14,600.00	14,800.00	14,301.80	2,972,951
2022-03-02	14,400.00	15,750.00	14,000.00	15,250.00	14,736.66	2,219,389
2022-02-28	15,100.00	16,150.00	14,150.00	14,550.00	14,060.22	5,791,209
2022-02-25	13,850.00	15,050.00	13,450.00	13,650.00	13,190.51	5,589,581
2022-02-24	12,800.00	14,050.00	12,800.00	13,250.00	12,803.98	1,979,207
2022-02-23	13,650.00	13,800.00	12,900.00	13,050.00	12,610.71	726,875

← NewerPage 19 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.