Enertork Ltd. (KOSDAQ:019990)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,830.00
+60.00 (0.68%)
At close: Oct 28, 2025

Enertork Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20258,760.008,770.008,260.008,530.008,530.00-3.51%489,445
Oct 29, 20259,130.009,230.008,710.008,840.008,840.000.11%1,193,466
Oct 28, 20258,710.009,300.008,550.008,830.008,830.000.68%1,001,541
Oct 27, 20259,110.009,110.008,680.008,770.008,770.00-2.66%926,887
Oct 24, 20258,010.009,920.007,990.009,010.009,010.0013.62%9,552,119
Oct 23, 20257,940.008,150.007,910.007,930.007,930.00-2.82%156,799
Oct 22, 20258,000.008,200.007,720.008,160.008,160.000.74%188,914
Oct 21, 20258,340.008,640.008,070.008,100.008,100.00-1.22%514,958
Oct 20, 20258,250.008,390.008,120.008,200.008,200.00-0.61%205,563
Oct 17, 20258,750.008,800.008,250.008,250.008,250.00-7.09%462,872
Oct 16, 20258,980.009,190.008,710.008,880.008,880.00-762,422
Oct 15, 20258,500.008,980.008,470.008,880.008,880.005.34%1,083,105
Oct 14, 20258,780.008,830.008,250.008,430.008,430.00-2.54%563,292
Oct 13, 20258,360.008,880.008,240.008,650.008,650.002.25%1,144,954
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