Enertork Ltd. (KOSDAQ:019990)
South Korea · Delayed Price · Currency is KRW 4,205.00
-235.00 (-5.29%)
At close: Oct 30, 2026
Enertork Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,430.00 | 4,430.00 | 4,200.00 | 4,205.00 | 4,205.00 | -5.29% | 36,060 |
| Oct 29, 2026 | 4,670.00 | 4,685.00 | 4,350.00 | 4,440.00 | 4,440.00 | -5.43% | 64,633 |
| Oct 28, 2026 | 4,700.00 | 4,800.00 | 4,600.00 | 4,695.00 | 4,695.00 | 2.51% | 36,370 |
| Oct 27, 2026 | 4,480.00 | 4,780.00 | 4,480.00 | 4,580.00 | 4,580.00 | 2.23% | 42,566 |
| Oct 26, 2026 | 4,625.00 | 4,760.00 | 4,450.00 | 4,480.00 | 4,480.00 | -4.68% | 71,757 |
| Oct 23, 2026 | 4,835.00 | 4,840.00 | 4,550.00 | 4,700.00 | 4,700.00 | -3.69% | 99,823 |
| Oct 22, 2026 | 4,960.00 | 6,040.00 | 4,850.00 | 4,880.00 | 4,880.00 | 0.41% | 1,788,089 |
| Oct 21, 2026 | 5,050.00 | 5,050.00 | 4,860.00 | 4,860.00 | 4,860.00 | -1.12% | 10,980 |
| Oct 20, 2026 | 4,960.00 | 5,100.00 | 4,915.00 | 4,915.00 | 4,915.00 | -3.44% | 19,796 |
| Oct 19, 2026 | 4,790.00 | 5,140.00 | 4,750.00 | 5,090.00 | 5,090.00 | 4.41% | 27,298 |
| Oct 16, 2026 | 4,750.00 | 4,995.00 | 4,735.00 | 4,875.00 | 4,875.00 | 3.72% | 20,075 |
| Oct 15, 2026 | 5,000.00 | 5,000.00 | 4,690.00 | 4,700.00 | 4,700.00 | -6.93% | 37,524 |
| Oct 14, 2026 | 4,930.00 | 5,140.00 | 4,875.00 | 5,050.00 | 5,050.00 | 2.96% | 34,379 |
| Oct 13, 2026 | 4,790.00 | 4,950.00 | 4,640.00 | 4,905.00 | 4,905.00 | -0.81% | 60,194 |
| Oct 12, 2026 | 5,410.00 | 5,420.00 | 4,945.00 | 4,945.00 | 4,945.00 | -6.70% | 53,496 |
| Oct 8, 2026 | 5,610.00 | 5,610.00 | 5,290.00 | 5,300.00 | 5,300.00 | -7.18% | 84,863 |
| 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 |