Enertork Ltd. (KOSDAQ:019990)
South Korea · Delayed Price · Currency is KRW 4,680.00
-35.00 (-0.74%)
At close: Aug 24, 2026
Enertork Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 27,482 |
| Aug 20, 2026 | 4,880.00 | 4,970.00 | 4,825.00 | 4,890.00 | 4,890.00 | 1.14% | 16,969 |
| Aug 19, 2026 | 4,880.00 | 4,950.00 | 4,595.00 | 4,835.00 | 4,835.00 | -1.02% | 23,368 |
| Aug 18, 2026 | 5,350.00 | 5,350.00 | 4,870.00 | 4,885.00 | 4,885.00 | -6.77% | 33,565 |
| 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 | - | 41,833 |
| Aug 5, 2026 | 4,820.00 | 4,945.00 | 4,820.00 | 4,870.00 | 4,870.00 | 1.67% | 41,077 |
| 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% | 32,597 |
| 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% | 16,632 |
| Jul 24, 2026 | 4,965.00 | 5,000.00 | 4,785.00 | 4,875.00 | 4,875.00 | -1.81% | 23,675 |
| Jul 23, 2026 | 4,780.00 | 4,970.00 | 4,695.00 | 4,965.00 | 4,965.00 | 5.41% | 28,776 |
| Jul 22, 2026 | 4,630.00 | 4,835.00 | 4,630.00 | 4,710.00 | 4,710.00 | 2.39% | 12,857 |
| Jul 21, 2026 | 4,460.00 | 4,690.00 | 4,445.00 | 4,600.00 | 4,600.00 | 1.32% | 27,920 |
| Jul 20, 2026 | 4,700.00 | 4,780.00 | 4,540.00 | 4,540.00 | 4,540.00 | -5.32% | 26,564 |
| Jul 16, 2026 | 4,990.00 | 4,990.00 | 4,785.00 | 4,795.00 | 4,795.00 | -4.00% | 25,750 |
| Jul 15, 2026 | 4,800.00 | 5,040.00 | 4,795.00 | 4,995.00 | 4,995.00 | 4.28% | 16,661 |
| Jul 14, 2026 | 4,770.00 | 4,805.00 | 4,535.00 | 4,790.00 | 4,790.00 | 0.42% | 30,844 |
| Jul 13, 2026 | 5,130.00 | 5,210.00 | 4,765.00 | 4,770.00 | 4,770.00 | -6.65% | 49,175 |
| Jul 10, 2026 | 4,830.00 | 5,170.00 | 4,830.00 | 5,110.00 | 5,110.00 | 7.81% | 33,030 |
| Jul 9, 2026 | 4,625.00 | 5,070.00 | 4,585.00 | 4,740.00 | 4,740.00 | -0.11% | 56,204 |
| Jul 8, 2026 | 5,080.00 | 5,100.00 | 4,720.00 | 4,745.00 | 4,745.00 | -7.32% | 42,256 |
| Jul 7, 2026 | 5,200.00 | 5,350.00 | 4,985.00 | 5,120.00 | 5,120.00 | -2.66% | 25,729 |
| Jul 6, 2026 | 5,460.00 | 5,600.00 | 5,200.00 | 5,260.00 | 5,260.00 | -3.13% | 28,784 |
| Jul 3, 2026 | 5,300.00 | 5,430.00 | 4,925.00 | 5,430.00 | 5,430.00 | 2.45% | 52,254 |
| Jul 2, 2026 | 5,380.00 | 5,410.00 | 5,090.00 | 5,300.00 | 5,300.00 | -2.75% | 52,430 |
| Jul 1, 2026 | 5,350.00 | 5,630.00 | 5,310.00 | 5,450.00 | 5,450.00 | 3.02% | 36,921 |
| Jun 30, 2026 | 5,500.00 | 5,530.00 | 5,260.00 | 5,290.00 | 5,290.00 | -3.47% | 37,634 |
| Jun 29, 2026 | 4,800.00 | 5,520.00 | 4,800.00 | 5,480.00 | 5,480.00 | 12.07% | 60,459 |
| Jun 26, 2026 | 5,200.00 | 5,230.00 | 4,765.00 | 4,890.00 | 4,890.00 | -6.50% | 105,294 |
| Jun 25, 2026 | 5,470.00 | 5,650.00 | 5,230.00 | 5,230.00 | 5,230.00 | -4.39% | 42,247 |
| Jun 24, 2026 | 5,310.00 | 5,550.00 | 5,310.00 | 5,470.00 | 5,470.00 | 2.24% | 43,006 |
| Jun 23, 2026 | 5,660.00 | 5,900.00 | 5,320.00 | 5,350.00 | 5,350.00 | -6.14% | 97,137 |
| Jun 22, 2026 | 5,990.00 | 6,000.00 | 5,650.00 | 5,700.00 | 5,700.00 | -5.00% | 47,844 |
| Jun 19, 2026 | 6,240.00 | 6,260.00 | 5,810.00 | 6,000.00 | 6,000.00 | -4.31% | 72,419 |
| Jun 18, 2026 | 6,910.00 | 7,190.00 | 6,260.00 | 6,270.00 | 6,270.00 | -4.13% | 159,983 |
| Jun 17, 2026 | 6,490.00 | 6,640.00 | 6,320.00 | 6,540.00 | 6,540.00 | 0.77% | 64,977 |
| Jun 16, 2026 | 6,310.00 | 6,970.00 | 6,250.00 | 6,490.00 | 6,490.00 | 3.34% | 189,781 |
| Jun 15, 2026 | 6,360.00 | 6,500.00 | 6,230.00 | 6,280.00 | 6,280.00 | 2.11% | 53,507 |
| Jun 12, 2026 | 6,070.00 | 6,290.00 | 6,070.00 | 6,150.00 | 6,150.00 | 2.84% | 42,545 |