Enertork Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	13,700.00	14,100.00	13,250.00	13,450.00	12,997.25	1,265,854
2022-02-21	13,500.00	14,500.00	13,200.00	14,500.00	14,011.90	1,854,885
2022-02-18	13,400.00	14,200.00	13,300.00	13,850.00	13,383.78	3,247,832
2022-02-17	13,650.00	13,900.00	12,750.00	13,500.00	13,045.56	4,200,140
2022-02-16	11,050.00	13,650.00	10,900.00	13,650.00	13,190.51	6,053,390
2022-02-15	10,450.00	10,950.00	10,300.00	10,500.00	10,146.55	1,161,632
2022-02-14	11,600.00	11,650.00	10,050.00	10,250.00	9,904.97	1,415,172
2022-02-11	13,100.00	13,600.00	12,000.00	12,300.00	11,885.96	1,258,827
2022-02-10	13,150.00	13,500.00	12,750.00	13,050.00	12,610.71	865,825
2022-02-09	12,500.00	13,700.00	12,000.00	13,050.00	12,610.71	3,017,905
2022-02-08	12,450.00	12,750.00	12,050.00	12,200.00	11,789.32	714,094
2022-02-07	12,450.00	13,200.00	12,050.00	12,100.00	11,692.69	1,194,014
2022-02-04	12,050.00	13,250.00	11,850.00	12,050.00	11,644.37	1,858,150
2022-02-03	11,250.00	12,250.00	11,000.00	12,100.00	11,692.69	2,133,900
2022-01-28	10,800.00	12,000.00	10,400.00	11,100.00	10,726.35	2,711,530
2022-01-27	10,800.00	11,500.00	10,050.00	10,950.00	10,581.40	4,138,016
2022-01-26	8,200.00	10,650.00	8,200.00	10,650.00	10,291.50	2,524,192
2022-01-25	8,850.00	9,070.00	8,140.00	8,230.00	7,952.96	194,433
2022-01-24	9,640.00	9,680.00	8,800.00	8,850.00	8,552.09	224,488
2022-01-21	9,900.00	10,150.00	9,770.00	9,790.00	9,460.45	78,913
2022-01-20	9,800.00	10,100.00	9,790.00	10,050.00	9,711.70	61,527
2022-01-19	9,720.00	10,100.00	9,720.00	9,930.00	9,595.74	121,057
2022-01-18	10,350.00	10,500.00	9,930.00	9,950.00	9,615.06	138,044
2022-01-17	10,300.00	10,500.00	10,100.00	10,400.00	10,049.92	108,604
2022-01-14	10,250.00	10,500.00	10,100.00	10,300.00	9,953.28	91,237
2022-01-13	10,500.00	10,750.00	10,300.00	10,400.00	10,049.92	117,632
2022-01-12	10,550.00	10,800.00	10,450.00	10,650.00	10,291.50	126,053
2022-01-11	10,650.00	11,000.00	10,300.00	10,450.00	10,098.23	216,071
2022-01-10	10,250.00	11,700.00	10,200.00	10,850.00	10,484.77	1,215,158
2022-01-07	9,920.00	10,200.00	9,920.00	10,150.00	9,808.33	92,225
2022-01-06	9,940.00	10,300.00	9,820.00	9,950.00	9,615.06	145,400
2022-01-05	10,600.00	10,700.00	10,100.00	10,100.00	9,760.01	269,158
2022-01-04	11,050.00	11,050.00	10,500.00	10,700.00	10,339.82	164,752
2022-01-03	11,400.00	11,650.00	10,900.00	10,950.00	10,581.40	268,847
2021-12-30	10,850.00	11,000.00	10,650.00	10,850.00	10,484.77	76,364
2021-12-29	10,700.00	11,100.00	10,600.00	10,900.00	10,533.09	147,724
2021-12-28	10,600.00	10,950.00	10,550.00	10,550.00	10,127.22	200,573
2021-12-27	10,450.00	10,650.00	10,250.00	10,550.00	10,127.22	129,586
2021-12-24	10,450.00	10,750.00	10,400.00	10,550.00	10,127.22	111,867
2021-12-23	11,250.00	11,400.00	10,300.00	10,550.00	10,127.22	326,220
2021-12-22	11,850.00	11,850.00	11,300.00	11,400.00	10,943.16	251,882
2021-12-21	11,600.00	11,750.00	11,250.00	11,700.00	11,231.14	284,595
2021-12-20	11,100.00	12,100.00	10,700.00	11,600.00	11,135.15	699,437
2021-12-17	10,750.00	11,250.00	10,650.00	11,100.00	10,655.18	194,330
2021-12-16	10,850.00	10,900.00	10,500.00	10,900.00	10,463.20	145,883
2021-12-15	10,200.00	10,700.00	10,200.00	10,600.00	10,175.22	111,733
2021-12-14	10,300.00	10,700.00	10,100.00	10,350.00	9,935.24	113,306
2021-12-13	10,750.00	10,800.00	10,150.00	10,450.00	10,031.23	127,550
2021-12-10	10,600.00	10,800.00	10,500.00	10,700.00	10,271.21	82,767
2021-12-09	10,250.00	10,800.00	10,150.00	10,750.00	10,319.21	166,792
2021-12-08	10,550.00	10,800.00	10,250.00	10,300.00	9,887.24	171,949
2021-12-07	10,750.00	10,800.00	10,350.00	10,500.00	10,079.23	136,380
2021-12-06	10,300.00	11,000.00	10,200.00	10,600.00	10,175.22	386,559
2021-12-03	10,600.00	11,100.00	10,150.00	10,400.00	9,983.23	506,629
2021-12-02	9,930.00	10,500.00	9,890.00	10,300.00	9,887.24	291,270
2021-12-01	9,620.00	10,300.00	9,380.00	10,150.00	9,743.25	537,112
2021-11-30	11,150.00	11,400.00	9,530.00	9,610.00	9,224.89	937,440
2021-11-29	11,050.00	11,300.00	10,600.00	11,100.00	10,655.18	305,631
2021-11-26	12,250.00	12,550.00	11,550.00	11,750.00	11,279.13	289,603
2021-11-25	11,750.00	12,400.00	11,450.00	12,300.00	11,807.09	386,596

← NewerPage 20 of 21 · 1,230 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.