Enertork Ltd. (KOSDAQ:019990)
South Korea · Delayed Price · Currency is KRW 5,300.00
-410.00 (-7.18%)
At close: Oct 8, 2026
Enertork Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 5,610.00 | 5,610.00 | 5,290.00 | 5,300.00 | 5,300.00 | -7.18% | 87,852 |
| Oct 7, 2026 | 5,470.00 | 6,210.00 | 5,430.00 | 5,710.00 | 5,710.00 | 6.53% | 488,668 |
| Oct 6, 2026 | 5,220.00 | 5,370.00 | 5,180.00 | 5,360.00 | 5,360.00 | 2.68% | 31,178 |
| Oct 2, 2026 | 5,210.00 | 5,370.00 | 5,120.00 | 5,220.00 | 5,220.00 | 0.77% | 31,280 |
| Oct 1, 2026 | 5,190.00 | 5,300.00 | 5,100.00 | 5,180.00 | 5,180.00 | 2.78% | 35,863 |
| Sep 30, 2026 | 5,060.00 | 5,150.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.20% | 21,724 |
| Sep 29, 2026 | 5,150.00 | 5,150.00 | 4,960.00 | 5,030.00 | 5,030.00 | -3.27% | 32,683 |
| Sep 28, 2026 | 5,210.00 | 5,270.00 | 5,110.00 | 5,200.00 | 5,200.00 | -0.19% | 15,890 |
| Sep 23, 2026 | 5,430.00 | 5,430.00 | 5,180.00 | 5,210.00 | 5,210.00 | -3.34% | 36,814 |
| Sep 22, 2026 | 5,210.00 | 5,690.00 | 5,180.00 | 5,390.00 | 5,390.00 | 3.45% | 150,201 |
| Sep 21, 2026 | 5,480.00 | 5,480.00 | 5,160.00 | 5,210.00 | 5,210.00 | -3.52% | 43,672 |
| Sep 18, 2026 | 5,380.00 | 5,440.00 | 5,320.00 | 5,400.00 | 5,400.00 | 1.12% | 45,190 |
| Sep 17, 2026 | 5,380.00 | 5,450.00 | 5,290.00 | 5,340.00 | 5,340.00 | - | 60,251 |
| Sep 16, 2026 | 5,480.00 | 5,490.00 | 5,280.00 | 5,340.00 | 5,340.00 | -2.20% | 43,338 |
| Sep 15, 2026 | 5,270.00 | 5,490.00 | 5,160.00 | 5,460.00 | 5,460.00 | 3.80% | 57,790 |
| Sep 14, 2026 | 5,520.00 | 5,570.00 | 5,260.00 | 5,260.00 | 5,260.00 | -6.07% | 77,620 |
| Sep 11, 2026 | 5,530.00 | 5,680.00 | 5,400.00 | 5,600.00 | 5,600.00 | 1.27% | 101,392 |
| Sep 10, 2026 | 5,430.00 | 5,610.00 | 5,350.00 | 5,530.00 | 5,530.00 | -0.36% | 100,985 |
| Sep 9, 2026 | 5,830.00 | 5,830.00 | 5,440.00 | 5,550.00 | 5,550.00 | 0.91% | 345,797 |
| Sep 8, 2026 | 5,020.00 | 6,320.00 | 4,970.00 | 5,500.00 | 5,500.00 | 13.05% | 1,230,171 |
| Sep 7, 2026 | 4,880.00 | 5,050.00 | 4,800.00 | 4,865.00 | 4,865.00 | 0.31% | 47,202 |
| Sep 4, 2026 | 4,850.00 | 4,915.00 | 4,805.00 | 4,850.00 | 4,850.00 | 0.21% | 12,152 |
| Sep 3, 2026 | 4,840.00 | 5,000.00 | 4,750.00 | 4,840.00 | 4,840.00 | - | 30,547 |
| Sep 2, 2026 | 4,980.00 | 5,040.00 | 4,790.00 | 4,840.00 | 4,840.00 | -3.97% | 42,167 |
| Sep 1, 2026 | 5,180.00 | 5,180.00 | 5,000.00 | 5,040.00 | 5,040.00 | -0.79% | 15,903 |
| Aug 31, 2026 | 5,210.00 | 5,210.00 | 4,980.00 | 5,080.00 | 5,080.00 | -2.68% | 15,984 |
| Aug 28, 2026 | 5,300.00 | 5,300.00 | 5,120.00 | 5,220.00 | 5,220.00 | 0.19% | 32,151 |
| Aug 27, 2026 | 5,100.00 | 5,260.00 | 5,070.00 | 5,210.00 | 5,210.00 | 0.39% | 40,451 |
| Aug 26, 2026 | 5,100.00 | 5,630.00 | 4,865.00 | 5,190.00 | 5,190.00 | 1.76% | 162,055 |
| Aug 25, 2026 | 4,680.00 | 5,140.00 | 4,540.00 | 5,100.00 | 5,100.00 | 8.97% | 88,441 |
| Aug 24, 2026 | 4,720.00 | 4,780.00 | 4,640.00 | 4,680.00 | 4,680.00 | -0.74% | 21,273 |
| Aug 21, 2026 | 4,820.00 | 4,960.00 | 4,600.00 | 4,715.00 | 4,715.00 | -3.58% | 27,582 |
| Aug 20, 2026 | 4,880.00 | 4,970.00 | 4,825.00 | 4,890.00 | 4,890.00 | 1.14% | 16,984 |
| Aug 19, 2026 | 4,880.00 | 4,950.00 | 4,595.00 | 4,835.00 | 4,835.00 | -1.02% | 23,567 |
| Aug 18, 2026 | 5,350.00 | 5,350.00 | 4,870.00 | 4,885.00 | 4,885.00 | -6.77% | 33,806 |
| Aug 14, 2026 | 5,310.00 | 5,310.00 | 5,120.00 | 5,240.00 | 5,240.00 | - | 34,417 |
| Aug 13, 2026 | 5,130.00 | 5,380.00 | 5,130.00 | 5,240.00 | 5,240.00 | 2.34% | 54,301 |
| Aug 12, 2026 | 5,060.00 | 5,190.00 | 5,030.00 | 5,120.00 | 5,120.00 | 1.19% | 21,723 |
| Aug 11, 2026 | 4,985.00 | 5,190.00 | 4,950.00 | 5,060.00 | 5,060.00 | 1.40% | 30,318 |
| Aug 10, 2026 | 4,880.00 | 5,020.00 | 4,870.00 | 4,990.00 | 4,990.00 | 2.57% | 23,335 |
| Aug 7, 2026 | 4,840.00 | 5,030.00 | 4,800.00 | 4,865.00 | 4,865.00 | -0.10% | 27,882 |
| Aug 6, 2026 | 4,870.00 | 4,905.00 | 4,695.00 | 4,870.00 | 4,870.00 | - | 41,849 |
| Aug 5, 2026 | 4,820.00 | 4,945.00 | 4,820.00 | 4,870.00 | 4,870.00 | 1.67% | 41,747 |
| Aug 4, 2026 | 4,455.00 | 4,790.00 | 4,455.00 | 4,790.00 | 4,790.00 | 5.74% | 34,232 |
| Aug 3, 2026 | 4,405.00 | 4,650.00 | 4,335.00 | 4,530.00 | 4,530.00 | 2.14% | 24,363 |
| Jul 31, 2026 | 4,130.00 | 4,435.00 | 4,130.00 | 4,435.00 | 4,435.00 | 8.83% | 32,647 |
| Jul 30, 2026 | 3,970.00 | 4,280.00 | 3,970.00 | 4,075.00 | 4,075.00 | 2.64% | 43,826 |
| Jul 29, 2026 | 4,355.00 | 4,480.00 | 3,865.00 | 3,970.00 | 3,970.00 | -9.57% | 76,353 |
| Jul 28, 2026 | 4,700.00 | 4,800.00 | 4,365.00 | 4,390.00 | 4,390.00 | -8.64% | 48,691 |
| Jul 27, 2026 | 4,900.00 | 5,020.00 | 4,775.00 | 4,805.00 | 4,805.00 | -1.44% | 16,806 |