Enertork Ltd. (KOSDAQ:019990)
South Korea · Delayed Price · Currency is KRW 9,760.00
+610.00 (6.67%)
At close: Mar 20, 2026
Enertork Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 9,200.00 | 9,920.00 | 9,200.00 | 9,760.00 | 9,760.00 | 6.67% | 551,658 |
| Mar 19, 2026 | 9,300.00 | 9,400.00 | 9,110.00 | 9,150.00 | 9,150.00 | -1.82% | 178,406 |
| Mar 18, 2026 | 9,150.00 | 9,550.00 | 9,150.00 | 9,320.00 | 9,220.00 | 3.21% | 282,603 |
| Mar 17, 2026 | 9,300.00 | 9,470.00 | 8,990.00 | 9,030.00 | 8,933.11 | -0.22% | 172,200 |
| Mar 16, 2026 | 9,120.00 | 9,650.00 | 9,000.00 | 9,050.00 | 8,952.90 | - | 450,399 |
| Mar 13, 2026 | 8,840.00 | 9,300.00 | 8,570.00 | 9,050.00 | 8,952.90 | 1.80% | 302,177 |
| Mar 12, 2026 | 8,620.00 | 9,190.00 | 8,590.00 | 8,890.00 | 8,794.61 | 3.13% | 249,358 |
| Mar 11, 2026 | 8,750.00 | 9,040.00 | 8,560.00 | 8,620.00 | 8,527.51 | -0.23% | 293,860 |
| Mar 10, 2026 | 8,300.00 | 8,770.00 | 8,300.00 | 8,640.00 | 8,547.30 | 7.60% | 264,587 |
| Mar 9, 2026 | 8,350.00 | 8,450.00 | 7,520.00 | 8,030.00 | 7,943.84 | -3.83% | 141,775 |
| Mar 6, 2026 | 8,170.00 | 8,580.00 | 7,950.00 | 8,350.00 | 8,260.41 | 2.20% | 145,439 |
| Mar 5, 2026 | 7,500.00 | 8,250.00 | 7,500.00 | 8,170.00 | 8,082.34 | 15.07% | 263,381 |
| Mar 4, 2026 | 8,150.00 | 8,410.00 | 7,000.00 | 7,100.00 | 7,023.82 | -18.01% | 375,361 |
| Mar 3, 2026 | 9,050.00 | 9,240.00 | 8,660.00 | 8,660.00 | 8,567.08 | -5.46% | 277,107 |
| Feb 27, 2026 | 9,510.00 | 9,850.00 | 9,150.00 | 9,160.00 | 9,061.72 | -1.51% | 307,612 |
| Feb 26, 2026 | 9,740.00 | 9,890.00 | 9,300.00 | 9,300.00 | 9,200.21 | -4.22% | 473,065 |
| Feb 25, 2026 | 10,200.00 | 10,250.00 | 9,710.00 | 9,710.00 | 9,605.82 | -2.31% | 399,562 |
| Feb 24, 2026 | 10,250.00 | 10,700.00 | 9,920.00 | 9,940.00 | 9,833.35 | -3.68% | 652,205 |
| Feb 23, 2026 | 10,030.00 | 11,450.00 | 9,870.00 | 10,320.00 | 10,209.27 | 7.17% | 4,141,278 |
| Feb 20, 2026 | 9,150.00 | 10,600.00 | 9,030.00 | 9,630.00 | 9,526.67 | 6.41% | 3,448,022 |
| Feb 19, 2026 | 9,300.00 | 9,350.00 | 9,000.00 | 9,050.00 | 8,952.90 | 0.22% | 401,987 |
| Feb 13, 2026 | 9,040.00 | 9,780.00 | 8,800.00 | 9,030.00 | 8,933.11 | -0.22% | 1,862,087 |
| Feb 12, 2026 | 9,060.00 | 9,190.00 | 8,830.00 | 9,050.00 | 8,952.90 | 0.11% | 319,059 |
| Feb 11, 2026 | 8,950.00 | 9,280.00 | 8,780.00 | 9,040.00 | 8,943.00 | 3.67% | 1,331,224 |
| Feb 10, 2026 | 8,730.00 | 8,890.00 | 8,580.00 | 8,720.00 | 8,626.44 | 0.23% | 137,843 |
| Feb 9, 2026 | 8,510.00 | 8,900.00 | 8,450.00 | 8,700.00 | 8,606.65 | 5.20% | 227,882 |
| Feb 6, 2026 | 8,160.00 | 8,390.00 | 7,850.00 | 8,270.00 | 8,181.27 | -0.96% | 117,263 |
| Feb 5, 2026 | 8,600.00 | 8,830.00 | 8,330.00 | 8,350.00 | 8,260.41 | -4.24% | 172,153 |
| Feb 4, 2026 | 8,880.00 | 8,980.00 | 8,520.00 | 8,720.00 | 8,626.44 | 3.56% | 422,080 |
| Feb 3, 2026 | 8,210.00 | 8,470.00 | 8,200.00 | 8,420.00 | 8,329.66 | 3.69% | 79,561 |
| Feb 2, 2026 | 8,270.00 | 8,450.00 | 8,010.00 | 8,120.00 | 8,032.88 | -2.87% | 127,375 |
| Jan 30, 2026 | 8,600.00 | 8,660.00 | 8,150.00 | 8,360.00 | 8,270.30 | -3.46% | 199,362 |
| Jan 29, 2026 | 8,350.00 | 8,760.00 | 8,350.00 | 8,660.00 | 8,567.08 | 3.84% | 287,740 |
| Jan 28, 2026 | 8,710.00 | 8,810.00 | 8,330.00 | 8,340.00 | 8,250.52 | -3.81% | 286,927 |
| Jan 27, 2026 | 9,550.00 | 9,550.00 | 8,640.00 | 8,670.00 | 8,576.97 | 0.23% | 682,042 |
| Jan 26, 2026 | 8,610.00 | 8,810.00 | 8,390.00 | 8,650.00 | 8,557.19 | 0.35% | 334,977 |
| Jan 23, 2026 | 8,740.00 | 9,050.00 | 8,610.00 | 8,620.00 | 8,527.51 | -1.26% | 355,496 |
| Jan 22, 2026 | 8,970.00 | 9,230.00 | 8,500.00 | 8,730.00 | 8,636.33 | 0.34% | 672,924 |
| Jan 21, 2026 | 8,920.00 | 9,620.00 | 8,600.00 | 8,700.00 | 8,606.65 | -2.47% | 2,062,415 |
| Jan 20, 2026 | 8,200.00 | 9,900.00 | 7,900.00 | 8,920.00 | 8,824.29 | 10.12% | 6,493,912 |
| Jan 19, 2026 | 8,120.00 | 8,340.00 | 7,770.00 | 8,100.00 | 8,013.09 | 4.92% | 626,685 |
| Jan 16, 2026 | 7,560.00 | 8,600.00 | 7,510.00 | 7,720.00 | 7,637.17 | 2.12% | 1,694,957 |
| Jan 15, 2026 | 7,620.00 | 7,620.00 | 7,410.00 | 7,560.00 | 7,478.88 | -0.92% | 80,417 |
| Jan 14, 2026 | 7,610.00 | 7,820.00 | 7,510.00 | 7,630.00 | 7,548.13 | 0.93% | 179,467 |
| Jan 13, 2026 | 7,320.00 | 7,630.00 | 7,270.00 | 7,560.00 | 7,478.88 | 4.85% | 207,008 |
| Jan 12, 2026 | 7,080.00 | 7,290.00 | 7,070.00 | 7,210.00 | 7,132.64 | 3.74% | 106,259 |
| Jan 9, 2026 | 6,790.00 | 7,000.00 | 6,540.00 | 6,950.00 | 6,875.43 | 2.36% | 59,144 |
| Jan 8, 2026 | 7,030.00 | 7,080.00 | 6,770.00 | 6,790.00 | 6,717.15 | -3.41% | 96,855 |
| Jan 7, 2026 | 7,300.00 | 7,300.00 | 7,000.00 | 7,030.00 | 6,954.57 | -3.70% | 76,672 |
| Jan 6, 2026 | 7,400.00 | 7,440.00 | 7,190.00 | 7,300.00 | 7,221.67 | 0.27% | 74,633 |