Enertork Ltd. (KOSDAQ:019990)
South Korea · Delayed Price · Currency is KRW 7,550.00
-300.00 (-3.82%)
At close: May 20, 2026
Enertork Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 7,850.00 | 7,850.00 | 7,370.00 | 7,550.00 | 7,550.00 | -3.82% | 105,184 |
| May 19, 2026 | 8,060.00 | 8,230.00 | 7,800.00 | 7,850.00 | 7,850.00 | -4.62% | 103,337 |
| May 18, 2026 | 7,960.00 | 8,510.00 | 7,500.00 | 8,230.00 | 8,230.00 | 3.26% | 211,310 |
| May 15, 2026 | 8,810.00 | 8,960.00 | 7,820.00 | 7,970.00 | 7,970.00 | -9.12% | 311,153 |
| May 14, 2026 | 9,320.00 | 9,360.00 | 8,600.00 | 8,770.00 | 8,770.00 | -4.36% | 209,068 |
| May 13, 2026 | 9,600.00 | 9,600.00 | 9,070.00 | 9,170.00 | 9,170.00 | -4.68% | 143,980 |
| May 12, 2026 | 10,040.00 | 10,270.00 | 9,060.00 | 9,620.00 | 9,620.00 | -4.18% | 258,795 |
| May 11, 2026 | 10,410.00 | 10,470.00 | 9,860.00 | 10,040.00 | 10,040.00 | -2.05% | 231,437 |
| May 8, 2026 | 10,870.00 | 10,870.00 | 10,010.00 | 10,250.00 | 10,250.00 | -5.70% | 258,592 |
| May 7, 2026 | 11,230.00 | 11,860.00 | 10,790.00 | 10,870.00 | 10,870.00 | -1.36% | 659,757 |
| May 6, 2026 | 11,160.00 | 11,160.00 | 10,500.00 | 11,020.00 | 11,020.00 | 0.46% | 521,678 |
| May 4, 2026 | 10,700.00 | 11,645.00 | 10,580.00 | 10,970.00 | 10,970.00 | 6.40% | 945,014 |
| Apr 30, 2026 | 10,500.00 | 10,790.00 | 10,210.00 | 10,310.00 | 10,310.00 | -2.64% | 267,078 |
| Apr 29, 2026 | 10,230.00 | 10,950.00 | 10,040.00 | 10,590.00 | 10,590.00 | 3.52% | 594,079 |
| Apr 28, 2026 | 10,200.00 | 10,400.00 | 10,030.00 | 10,230.00 | 10,230.00 | 0.79% | 381,684 |
| Apr 27, 2026 | 9,900.00 | 10,270.00 | 9,550.00 | 10,150.00 | 10,150.00 | 4.10% | 528,343 |
| Apr 24, 2026 | 9,540.00 | 9,800.00 | 9,170.00 | 9,750.00 | 9,750.00 | 4.28% | 406,297 |
| Apr 23, 2026 | 9,070.00 | 9,850.00 | 9,070.00 | 9,350.00 | 9,350.00 | 3.54% | 961,761 |
| Apr 22, 2026 | 9,050.00 | 9,050.00 | 8,800.00 | 9,030.00 | 9,030.00 | -0.33% | 74,152 |
| Apr 21, 2026 | 9,040.00 | 9,270.00 | 8,900.00 | 9,060.00 | 9,060.00 | 0.78% | 110,360 |
| Apr 20, 2026 | 9,170.00 | 9,340.00 | 8,970.00 | 8,990.00 | 8,990.00 | -1.96% | 109,140 |
| Apr 17, 2026 | 9,350.00 | 9,350.00 | 9,010.00 | 9,170.00 | 9,170.00 | -0.43% | 70,987 |
| Apr 16, 2026 | 9,260.00 | 9,550.00 | 9,170.00 | 9,210.00 | 9,210.00 | 0.88% | 224,029 |
| Apr 15, 2026 | 8,890.00 | 9,330.00 | 8,870.00 | 9,130.00 | 9,130.00 | 4.58% | 218,849 |
| Apr 14, 2026 | 8,680.00 | 8,900.00 | 8,660.00 | 8,730.00 | 8,730.00 | 1.75% | 81,668 |
| Apr 13, 2026 | 8,700.00 | 8,800.00 | 8,500.00 | 8,580.00 | 8,580.00 | -2.50% | 69,210 |
| Apr 10, 2026 | 8,760.00 | 8,930.00 | 8,760.00 | 8,800.00 | 8,800.00 | 1.38% | 75,653 |
| Apr 9, 2026 | 8,830.00 | 9,320.00 | 8,500.00 | 8,680.00 | 8,680.00 | -1.70% | 230,800 |
| Apr 8, 2026 | 8,600.00 | 8,890.00 | 8,600.00 | 8,830.00 | 8,830.00 | 6.39% | 118,971 |
| Apr 7, 2026 | 8,700.00 | 8,900.00 | 8,250.00 | 8,300.00 | 8,300.00 | -4.27% | 101,658 |
| Apr 6, 2026 | 8,870.00 | 8,950.00 | 8,500.00 | 8,670.00 | 8,670.00 | -1.03% | 87,121 |
| Apr 3, 2026 | 8,530.00 | 8,810.00 | 8,460.00 | 8,760.00 | 8,760.00 | 5.67% | 69,949 |
| Apr 2, 2026 | 9,100.00 | 9,110.00 | 8,230.00 | 8,290.00 | 8,290.00 | -7.79% | 163,740 |
| Apr 1, 2026 | 8,820.00 | 9,020.00 | 8,690.00 | 8,990.00 | 8,990.00 | 6.64% | 92,302 |
| Mar 31, 2026 | 8,810.00 | 8,890.00 | 8,380.00 | 8,430.00 | 8,430.00 | -3.21% | 99,393 |
| Mar 30, 2026 | 8,560.00 | 8,830.00 | 8,300.00 | 8,710.00 | 8,710.00 | -1.14% | 81,553 |
| Mar 27, 2026 | 8,700.00 | 8,950.00 | 8,500.00 | 8,810.00 | 8,810.00 | -0.45% | 113,375 |
| Mar 26, 2026 | 9,440.00 | 9,440.00 | 8,820.00 | 8,850.00 | 8,850.00 | -6.05% | 164,114 |
| Mar 25, 2026 | 9,270.00 | 9,770.00 | 9,130.00 | 9,420.00 | 9,420.00 | 3.29% | 182,629 |
| Mar 24, 2026 | 9,830.00 | 9,990.00 | 8,980.00 | 9,120.00 | 9,120.00 | -5.00% | 377,887 |
| Mar 23, 2026 | 9,650.00 | 10,500.00 | 9,160.00 | 9,600.00 | 9,600.00 | -1.64% | 836,110 |
| Mar 20, 2026 | 9,200.00 | 9,920.00 | 9,200.00 | 9,760.00 | 9,760.00 | 6.67% | 554,766 |
| Mar 19, 2026 | 9,300.00 | 9,400.00 | 9,110.00 | 9,150.00 | 9,150.00 | -1.82% | 179,597 |
| Mar 18, 2026 | 9,150.00 | 9,550.00 | 9,150.00 | 9,320.00 | 9,220.00 | 3.21% | 284,163 |
| 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 |