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 |
| 2021-10-22 | 13,650.00 | 15,500.00 | 13,350.00 | 14,150.00 | 13,582.96 | 11,145,150 |
| 2021-10-21 | 10,800.00 | 13,900.00 | 10,750.00 | 13,900.00 | 13,342.98 | 11,787,420 |
| 2021-10-20 | 10,900.00 | 11,100.00 | 10,550.00 | 10,700.00 | 10,271.21 | 524,789 |
| 2021-10-19 | 10,750.00 | 11,750.00 | 10,550.00 | 11,050.00 | 10,607.19 | 2,384,620 |
| 2021-10-18 | 10,850.00 | 11,100.00 | 10,400.00 | 10,400.00 | 9,983.23 | 916,788 |
| 2021-10-15 | 10,300.00 | 11,800.00 | 10,200.00 | 10,750.00 | 10,319.21 | 5,157,379 |
| 2021-10-14 | 10,000.00 | 10,950.00 | 9,950.00 | 10,300.00 | 9,887.24 | 5,463,857 |
← NewerPage 21 of 21 · 1,230 trading days
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.