Enertork Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	11,600.00	11,850.00	11,050.00	11,750.00	11,279.13	217,153
2021-11-23	11,900.00	12,600.00	11,400.00	11,400.00	10,943.16	598,556
2021-11-22	12,350.00	12,400.00	11,200.00	11,500.00	11,039.15	407,982
2021-11-19	12,750.00	13,100.00	12,050.00	12,100.00	11,615.11	735,478
2021-11-18	13,900.00	13,950.00	13,000.00	13,150.00	12,623.03	520,143
2021-11-17	14,400.00	14,650.00	13,850.00	13,850.00	13,294.98	1,067,979
2021-11-16	13,800.00	14,300.00	13,650.00	14,000.00	13,438.97	690,397
2021-11-15	13,850.00	14,100.00	13,500.00	14,000.00	13,438.97	444,950
2021-11-12	13,050.00	14,300.00	13,050.00	14,000.00	13,438.97	1,271,969
2021-11-11	13,450.00	13,900.00	12,600.00	13,050.00	12,527.04	517,960
2021-11-10	14,300.00	14,500.00	13,150.00	13,450.00	12,911.01	1,061,033
2021-11-09	13,500.00	14,450.00	13,400.00	13,800.00	13,246.98	1,335,840
2021-11-08	13,150.00	13,700.00	12,700.00	13,600.00	13,055.00	870,105
2021-11-05	12,550.00	14,200.00	12,250.00	13,300.00	12,767.02	2,873,423
2021-11-04	13,250.00	14,050.00	11,950.00	12,250.00	11,759.10	3,330,028
2021-11-03	13,350.00	13,450.00	12,400.00	12,400.00	11,903.09	703,654
2021-11-02	12,900.00	13,450.00	12,800.00	13,150.00	12,623.03	540,341
2021-11-01	13,850.00	14,050.00	12,650.00	13,050.00	12,527.04	1,100,544
2021-10-29	13,950.00	14,100.00	13,400.00	13,950.00	13,390.97	798,766
2021-10-28	14,650.00	15,350.00	13,650.00	13,900.00	13,342.98	1,652,253
2021-10-27	14,200.00	15,000.00	14,050.00	14,950.00	14,350.90	1,776,573
2021-10-26	14,100.00	14,500.00	13,650.00	14,500.00	13,918.93	1,493,762
2021-10-25	14,200.00	14,750.00	14,000.00	14,200.00	13,630.95	3,101,930

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.