Enertork Ltd. (KOSDAQ:019990)
South Korea · Delayed Price · Currency is KRW 4,600.00
+60.00 (1.32%)
At close: Jul 21, 2026
Enertork Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 5,800.00 | 5,980.00 | 5,650.00 | 5,980.00 | 5,980.00 | 1.18% | 36,355 |
| Jun 10, 2026 | 5,990.00 | 6,080.00 | 5,760.00 | 5,910.00 | 5,910.00 | -1.34% | 34,963 |
| Jun 9, 2026 | 5,700.00 | 6,110.00 | 5,700.00 | 5,990.00 | 5,990.00 | 5.09% | 81,413 |
| Jun 8, 2026 | 6,150.00 | 6,150.00 | 5,690.00 | 5,700.00 | 5,700.00 | -9.67% | 96,011 |
| Jun 5, 2026 | 6,680.00 | 6,680.00 | 6,160.00 | 6,310.00 | 6,310.00 | -3.52% | 72,366 |
| Jun 4, 2026 | 6,640.00 | 6,820.00 | 6,480.00 | 6,540.00 | 6,540.00 | -1.51% | 55,214 |
| Jun 2, 2026 | 6,810.00 | 6,890.00 | 6,300.00 | 6,640.00 | 6,640.00 | -2.50% | 99,099 |
| Jun 1, 2026 | 7,030.00 | 7,190.00 | 6,710.00 | 6,810.00 | 6,810.00 | -3.13% | 94,619 |
| May 29, 2026 | 7,280.00 | 7,330.00 | 6,700.00 | 7,030.00 | 7,030.00 | -3.43% | 162,821 |
| May 28, 2026 | 7,520.00 | 7,680.00 | 7,030.00 | 7,280.00 | 7,280.00 | -2.93% | 158,709 |
| May 27, 2026 | 7,970.00 | 8,170.00 | 7,500.00 | 7,500.00 | 7,500.00 | -5.90% | 140,335 |
| May 26, 2026 | 8,200.00 | 8,610.00 | 7,920.00 | 7,970.00 | 7,970.00 | -0.13% | 192,220 |
| May 22, 2026 | 8,180.00 | 8,260.00 | 7,980.00 | 7,980.00 | 7,980.00 | 1.79% | 88,862 |
| May 21, 2026 | 7,690.00 | 7,980.00 | 7,680.00 | 7,840.00 | 7,840.00 | 3.84% | 96,951 |
| 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 |