Enertork Ltd. (KOSDAQ:019990)
South Korea · Delayed Price · Currency is KRW 8,360.00
-300.00 (-3.46%)
At close: Jan 30, 2026
Enertork Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 8,210.00 | 8,470.00 | 8,200.00 | 8,420.00 | 8,420.00 | 3.69% | 79,268 |
| Feb 2, 2026 | 8,270.00 | 8,450.00 | 8,010.00 | 8,120.00 | 8,120.00 | -2.87% | 126,974 |
| Jan 30, 2026 | 8,600.00 | 8,660.00 | 8,150.00 | 8,360.00 | 8,360.00 | -3.46% | 198,474 |
| Jan 29, 2026 | 8,350.00 | 8,760.00 | 8,350.00 | 8,660.00 | 8,660.00 | 3.84% | 285,730 |
| Jan 28, 2026 | 8,710.00 | 8,810.00 | 8,330.00 | 8,340.00 | 8,340.00 | -3.81% | 286,927 |
| Jan 27, 2026 | 9,550.00 | 9,550.00 | 8,640.00 | 8,670.00 | 8,670.00 | 0.23% | 682,042 |
| Jan 26, 2026 | 8,610.00 | 8,810.00 | 8,390.00 | 8,650.00 | 8,650.00 | 0.35% | 334,977 |
| Jan 23, 2026 | 8,740.00 | 9,050.00 | 8,610.00 | 8,620.00 | 8,620.00 | -1.26% | 355,496 |
| Jan 22, 2026 | 8,970.00 | 9,230.00 | 8,500.00 | 8,730.00 | 8,730.00 | 0.34% | 664,819 |
| Jan 21, 2026 | 8,920.00 | 9,620.00 | 8,600.00 | 8,700.00 | 8,700.00 | -2.47% | 2,058,621 |
| Jan 20, 2026 | 8,200.00 | 9,900.00 | 7,900.00 | 8,920.00 | 8,920.00 | 10.12% | 6,453,445 |
| Jan 19, 2026 | 8,120.00 | 8,340.00 | 7,770.00 | 8,100.00 | 8,100.00 | 4.92% | 623,753 |
| Jan 16, 2026 | 7,560.00 | 8,600.00 | 7,510.00 | 7,720.00 | 7,720.00 | 2.12% | 1,685,594 |
| Jan 15, 2026 | 7,620.00 | 7,620.00 | 7,410.00 | 7,560.00 | 7,560.00 | -0.92% | 80,171 |
| Jan 14, 2026 | 7,610.00 | 7,820.00 | 7,510.00 | 7,630.00 | 7,630.00 | 0.93% | 178,851 |
| Jan 13, 2026 | 7,320.00 | 7,630.00 | 7,270.00 | 7,560.00 | 7,560.00 | 4.85% | 205,984 |
| Jan 12, 2026 | 7,080.00 | 7,290.00 | 7,070.00 | 7,210.00 | 7,210.00 | 3.74% | 106,238 |
| Jan 9, 2026 | 6,790.00 | 7,000.00 | 6,540.00 | 6,950.00 | 6,950.00 | 2.36% | 58,395 |
| Jan 8, 2026 | 7,030.00 | 7,080.00 | 6,770.00 | 6,790.00 | 6,790.00 | -3.41% | 91,226 |
| Jan 7, 2026 | 7,300.00 | 7,300.00 | 7,000.00 | 7,030.00 | 7,030.00 | -3.70% | 75,729 |
| Jan 6, 2026 | 7,400.00 | 7,440.00 | 7,190.00 | 7,300.00 | 7,300.00 | 0.27% | 74,540 |
| Jan 5, 2026 | 7,150.00 | 7,400.00 | 7,100.00 | 7,280.00 | 7,280.00 | 3.12% | 77,607 |
| Jan 2, 2026 | 7,090.00 | 7,150.00 | 7,020.00 | 7,060.00 | 7,060.00 | 0.43% | 27,582 |
| Dec 30, 2025 | 7,100.00 | 7,200.00 | 7,020.00 | 7,030.00 | 7,030.00 | -2.36% | 51,055 |
| Dec 29, 2025 | 7,050.00 | 7,270.00 | 7,050.00 | 7,200.00 | 7,200.00 | 1.41% | 41,293 |
| Dec 26, 2025 | 7,230.00 | 7,300.00 | 7,010.00 | 7,100.00 | 7,100.00 | -2.34% | 74,407 |
| Dec 24, 2025 | 7,270.00 | 7,460.00 | 7,200.00 | 7,270.00 | 7,270.00 | -0.82% | 81,083 |
| Dec 23, 2025 | 7,490.00 | 7,640.00 | 7,330.00 | 7,330.00 | 7,330.00 | -2.79% | 44,340 |
| Dec 22, 2025 | 7,400.00 | 7,650.00 | 7,400.00 | 7,540.00 | 7,540.00 | 1.89% | 46,184 |
| Dec 19, 2025 | 7,320.00 | 7,520.00 | 7,290.00 | 7,400.00 | 7,400.00 | 1.23% | 48,592 |
| Dec 18, 2025 | 7,100.00 | 7,400.00 | 6,960.00 | 7,310.00 | 7,310.00 | 1.67% | 65,509 |
| Dec 17, 2025 | 7,390.00 | 7,470.00 | 7,160.00 | 7,190.00 | 7,190.00 | -3.23% | 55,606 |
| Dec 16, 2025 | 7,530.00 | 7,570.00 | 7,330.00 | 7,430.00 | 7,430.00 | -1.85% | 57,156 |
| Dec 15, 2025 | 7,540.00 | 7,740.00 | 7,520.00 | 7,570.00 | 7,570.00 | -2.20% | 65,484 |
| Dec 12, 2025 | 7,520.00 | 7,770.00 | 7,450.00 | 7,740.00 | 7,740.00 | 3.61% | 124,352 |
| Dec 11, 2025 | 7,420.00 | 7,600.00 | 7,420.00 | 7,470.00 | 7,470.00 | 0.40% | 61,166 |
| Dec 10, 2025 | 7,470.00 | 7,570.00 | 7,390.00 | 7,440.00 | 7,440.00 | -1.20% | 62,914 |
| Dec 9, 2025 | 7,550.00 | 7,620.00 | 7,400.00 | 7,530.00 | 7,530.00 | -1.18% | 65,941 |
| Dec 8, 2025 | 7,900.00 | 7,910.00 | 7,540.00 | 7,620.00 | 7,620.00 | -3.54% | 88,552 |
| Dec 5, 2025 | 7,790.00 | 7,960.00 | 7,690.00 | 7,900.00 | 7,900.00 | 2.73% | 206,895 |
| Dec 4, 2025 | 7,800.00 | 7,820.00 | 7,640.00 | 7,690.00 | 7,690.00 | 0.13% | 113,951 |
| Dec 3, 2025 | 7,640.00 | 7,790.00 | 7,490.00 | 7,680.00 | 7,680.00 | 2.95% | 113,427 |
| Dec 2, 2025 | 7,310.00 | 7,560.00 | 7,310.00 | 7,460.00 | 7,460.00 | 0.81% | 34,876 |
| Dec 1, 2025 | 7,620.00 | 7,630.00 | 7,400.00 | 7,400.00 | 7,400.00 | -0.67% | 41,009 |
| Nov 28, 2025 | 7,350.00 | 7,560.00 | 7,350.00 | 7,450.00 | 7,450.00 | 0.81% | 43,076 |
| Nov 27, 2025 | 7,540.00 | 7,650.00 | 7,380.00 | 7,390.00 | 7,390.00 | -1.34% | 43,756 |
| Nov 26, 2025 | 7,130.00 | 7,590.00 | 7,130.00 | 7,490.00 | 7,490.00 | 4.46% | 105,137 |
| Nov 25, 2025 | 7,300.00 | 7,540.00 | 7,080.00 | 7,170.00 | 7,170.00 | -1.24% | 91,163 |
| Nov 24, 2025 | 7,470.00 | 7,520.00 | 7,260.00 | 7,260.00 | 7,260.00 | -2.68% | 57,931 |
| Nov 21, 2025 | 7,500.00 | 7,580.00 | 7,340.00 | 7,460.00 | 7,460.00 | -3.62% | 94,553 |