Enertork Ltd. (KOSDAQ:019990)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,080.00
+50.00 (0.62%)
At close: Oct 2, 2025

Enertork Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20258,180.008,670.008,090.008,460.008,460.004.70%1,145,650
Oct 2, 20258,030.008,180.007,900.008,080.008,080.000.62%185,605
Oct 1, 20258,130.008,320.008,000.008,030.008,030.00-0.74%367,247
Sep 30, 20258,250.008,350.008,010.008,090.008,090.00-2.53%379,116
Sep 29, 20258,200.008,390.008,110.008,300.008,300.000.48%490,174
Sep 26, 20258,830.008,940.008,200.008,260.008,260.00-7.81%950,952
Sep 25, 20259,390.009,450.008,790.008,960.008,960.00-4.68%1,550,460
Sep 24, 20258,150.009,900.008,030.009,400.009,400.0015.48%17,869,160
Sep 23, 20257,900.008,820.007,890.008,140.008,140.002.52%2,909,555
Sep 22, 20258,000.008,260.007,900.007,940.007,940.002.45%525,201
Sep 19, 20257,660.007,960.007,610.007,750.007,750.002.24%274,346
Sep 18, 20257,730.007,730.007,540.007,580.007,580.00-0.79%129,031
Sep 17, 20257,750.007,750.007,570.007,640.007,640.00-2.55%103,505
Sep 16, 20257,500.007,910.007,500.007,840.007,840.005.38%400,053
Sep 15, 20257,660.007,660.007,430.007,440.007,440.00-3.00%161,175
Sep 12, 20257,750.007,790.007,420.007,670.007,670.00-1.54%194,892
Sep 11, 20258,080.008,080.007,770.007,790.007,790.00-2.63%170,976
Sep 10, 20258,060.008,060.007,940.008,000.008,000.00-0.50%117,697
Sep 9, 20257,780.008,220.007,700.008,040.008,040.003.74%380,174
Sep 8, 20257,820.007,910.007,730.007,750.007,750.00-1.15%132,092
Sep 5, 20257,910.008,080.007,810.007,840.007,840.00-0.88%202,843
Sep 4, 20257,850.008,340.007,810.007,910.007,910.002.59%970,034
Sep 3, 20257,490.008,230.007,490.007,710.007,710.004.61%1,283,054
Sep 2, 20257,360.007,540.007,300.007,370.007,370.000.96%88,081
Sep 1, 20257,340.007,620.007,300.007,300.007,300.00-2.41%93,903
Aug 29, 20257,530.007,590.007,440.007,480.007,480.00-0.40%87,616
Aug 28, 20257,550.007,660.007,480.007,510.007,510.00-0.53%82,508
Aug 27, 20257,710.007,840.007,550.007,550.007,550.00-2.08%187,330
Aug 26, 20257,730.007,830.007,660.007,710.007,710.00-3.14%221,287
Aug 25, 20257,830.008,070.007,800.007,960.007,960.003.11%361,204
Aug 22, 20257,960.008,080.007,700.007,720.007,720.00-0.26%519,513
Aug 21, 20257,320.008,650.007,220.007,740.007,740.006.03%5,717,004
Aug 20, 20256,980.007,360.006,780.007,300.007,300.00-1.48%370,958
Aug 19, 20257,700.008,190.007,340.007,410.007,410.00-6.91%782,768
Aug 18, 20257,890.008,040.007,700.007,960.007,960.000.89%181,828
Aug 14, 20257,850.008,030.007,770.007,890.007,890.000.51%168,319
Aug 13, 20257,960.008,020.007,750.007,850.007,850.00-0.38%161,770
Aug 12, 20258,180.008,350.007,850.007,880.007,880.00-3.31%351,500
Aug 11, 20258,050.008,500.007,960.008,150.008,150.001.88%1,017,362
Aug 8, 20258,060.008,150.007,900.008,000.008,000.00-0.50%372,517
Aug 7, 20258,010.008,330.007,930.008,040.008,040.00-0.74%739,876
Aug 6, 20257,790.008,950.007,690.008,100.008,100.004.79%8,040,090
Aug 5, 20257,550.007,860.007,450.007,730.007,730.003.90%362,460
Aug 4, 20257,100.007,800.007,100.007,440.007,440.003.77%324,137
Aug 1, 20257,700.007,760.007,160.007,170.007,170.00-8.08%279,646
Jul 31, 20257,750.007,970.007,480.007,800.007,800.001.17%498,603
Jul 30, 20257,700.007,800.007,550.007,710.007,710.00-0.77%245,564
Jul 29, 20257,350.008,330.007,250.007,770.007,770.005.28%1,864,078
Jul 28, 20257,430.007,570.007,350.007,380.007,380.00-2.12%115,119
Jul 25, 20257,500.007,630.007,330.007,540.007,540.000.94%187,391