Enertork Ltd. (KOSDAQ:019990)
South Korea
· Delayed Price · Currency is KRW 7,900.00
+210.00 (2.73%)
At close: Dec 5, 2025
Enertork Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7,800.00 | 7,820.00 | 7,640.00 | 7,690.00 | 7,690.00 | 0.13% | 113,951 |
| Dec 3, 2025 | 7,640.00 | 7,790.00 | 7,490.00 | 7,680.00 | 7,680.00 | 2.95% | 113,427 |
| Dec 2, 2025 | 7,310.00 | 7,560.00 | 7,310.00 | 7,460.00 | 7,460.00 | 0.81% | 34,876 |
| Dec 1, 2025 | 7,620.00 | 7,630.00 | 7,400.00 | 7,400.00 | 7,400.00 | -0.67% | 41,009 |
| Nov 28, 2025 | 7,350.00 | 7,560.00 | 7,350.00 | 7,450.00 | 7,450.00 | 0.81% | 43,076 |
| Nov 27, 2025 | 7,540.00 | 7,650.00 | 7,380.00 | 7,390.00 | 7,390.00 | -1.34% | 43,756 |
| Nov 26, 2025 | 7,130.00 | 7,590.00 | 7,130.00 | 7,490.00 | 7,490.00 | 4.46% | 105,137 |
| Nov 25, 2025 | 7,300.00 | 7,540.00 | 7,080.00 | 7,170.00 | 7,170.00 | -1.24% | 91,163 |
| Nov 24, 2025 | 7,470.00 | 7,520.00 | 7,260.00 | 7,260.00 | 7,260.00 | -2.68% | 57,931 |
| Nov 21, 2025 | 7,500.00 | 7,580.00 | 7,340.00 | 7,460.00 | 7,460.00 | -3.62% | 94,553 |
| Nov 20, 2025 | 7,570.00 | 7,900.00 | 7,540.00 | 7,740.00 | 7,740.00 | 4.17% | 121,826 |
| Nov 19, 2025 | 7,540.00 | 7,630.00 | 7,260.00 | 7,430.00 | 7,430.00 | -0.67% | 98,640 |
| Nov 18, 2025 | 8,000.00 | 8,100.00 | 7,440.00 | 7,480.00 | 7,480.00 | -6.62% | 209,535 |
| Nov 17, 2025 | 8,100.00 | 8,280.00 | 7,920.00 | 8,010.00 | 8,010.00 | -0.87% | 68,109 |
| Nov 14, 2025 | 8,180.00 | 8,350.00 | 8,000.00 | 8,080.00 | 8,080.00 | -3.23% | 133,133 |
| Nov 13, 2025 | 8,200.00 | 8,590.00 | 8,100.00 | 8,350.00 | 8,350.00 | 2.33% | 319,695 |
| Nov 12, 2025 | 8,230.00 | 8,230.00 | 8,080.00 | 8,160.00 | 8,160.00 | 0.37% | 98,109 |
| Nov 11, 2025 | 8,150.00 | 8,270.00 | 8,040.00 | 8,130.00 | 8,130.00 | 0.62% | 122,419 |
| Nov 10, 2025 | 7,900.00 | 8,090.00 | 7,830.00 | 8,080.00 | 8,080.00 | 2.28% | 77,064 |
| Nov 7, 2025 | 7,980.00 | 8,210.00 | 7,820.00 | 7,900.00 | 7,900.00 | -3.78% | 173,967 |
| Nov 6, 2025 | 8,200.00 | 8,430.00 | 8,020.00 | 8,210.00 | 8,210.00 | 1.11% | 165,209 |
| Nov 5, 2025 | 8,300.00 | 8,390.00 | 7,870.00 | 8,120.00 | 8,120.00 | -5.03% | 359,631 |
| Nov 4, 2025 | 8,550.00 | 8,770.00 | 8,420.00 | 8,550.00 | 8,550.00 | 0.35% | 307,250 |
| Nov 3, 2025 | 8,420.00 | 8,670.00 | 8,320.00 | 8,520.00 | 8,520.00 | 1.19% | 239,196 |
| Oct 31, 2025 | 8,530.00 | 8,620.00 | 8,360.00 | 8,420.00 | 8,420.00 | -1.29% | 225,125 |
| Oct 30, 2025 | 8,760.00 | 8,770.00 | 8,260.00 | 8,530.00 | 8,530.00 | -3.51% | 489,445 |
| Oct 29, 2025 | 9,130.00 | 9,230.00 | 8,710.00 | 8,840.00 | 8,840.00 | 0.11% | 1,193,466 |
| Oct 28, 2025 | 8,710.00 | 9,300.00 | 8,550.00 | 8,830.00 | 8,830.00 | 0.68% | 1,001,541 |
| Oct 27, 2025 | 9,110.00 | 9,110.00 | 8,680.00 | 8,770.00 | 8,770.00 | -2.66% | 926,887 |
| Oct 24, 2025 | 8,010.00 | 9,920.00 | 7,990.00 | 9,010.00 | 9,010.00 | 13.62% | 9,552,119 |
| Oct 23, 2025 | 7,940.00 | 8,150.00 | 7,910.00 | 7,930.00 | 7,930.00 | -2.82% | 156,799 |
| Oct 22, 2025 | 8,000.00 | 8,200.00 | 7,720.00 | 8,160.00 | 8,160.00 | 0.74% | 188,914 |
| Oct 21, 2025 | 8,340.00 | 8,640.00 | 8,070.00 | 8,100.00 | 8,100.00 | -1.22% | 514,958 |
| Oct 20, 2025 | 8,250.00 | 8,390.00 | 8,120.00 | 8,200.00 | 8,200.00 | -0.61% | 205,563 |
| Oct 17, 2025 | 8,750.00 | 8,800.00 | 8,250.00 | 8,250.00 | 8,250.00 | -7.09% | 462,872 |
| Oct 16, 2025 | 8,980.00 | 9,190.00 | 8,710.00 | 8,880.00 | 8,880.00 | - | 762,422 |
| Oct 15, 2025 | 8,500.00 | 8,980.00 | 8,470.00 | 8,880.00 | 8,880.00 | 5.34% | 1,083,105 |
| Oct 14, 2025 | 8,780.00 | 8,830.00 | 8,250.00 | 8,430.00 | 8,430.00 | -2.54% | 563,292 |
| Oct 13, 2025 | 8,360.00 | 8,880.00 | 8,240.00 | 8,650.00 | 8,650.00 | 2.25% | 1,144,954 |
| Oct 10, 2025 | 8,180.00 | 8,670.00 | 8,090.00 | 8,460.00 | 8,460.00 | 4.70% | 1,145,650 |
| Oct 2, 2025 | 8,030.00 | 8,180.00 | 7,900.00 | 8,080.00 | 8,080.00 | 0.62% | 185,605 |
| Oct 1, 2025 | 8,130.00 | 8,320.00 | 8,000.00 | 8,030.00 | 8,030.00 | -0.74% | 367,247 |
| Sep 30, 2025 | 8,250.00 | 8,350.00 | 8,010.00 | 8,090.00 | 8,090.00 | -2.53% | 379,116 |
| Sep 29, 2025 | 8,200.00 | 8,390.00 | 8,110.00 | 8,300.00 | 8,300.00 | 0.48% | 490,174 |
| Sep 26, 2025 | 8,830.00 | 8,940.00 | 8,200.00 | 8,260.00 | 8,260.00 | -7.81% | 950,952 |
| Sep 25, 2025 | 9,390.00 | 9,450.00 | 8,790.00 | 8,960.00 | 8,960.00 | -4.68% | 1,550,460 |
| Sep 24, 2025 | 8,150.00 | 9,900.00 | 8,030.00 | 9,400.00 | 9,400.00 | 15.48% | 17,869,160 |
| Sep 23, 2025 | 7,900.00 | 8,820.00 | 7,890.00 | 8,140.00 | 8,140.00 | 2.52% | 2,909,555 |
| Sep 22, 2025 | 8,000.00 | 8,260.00 | 7,900.00 | 7,940.00 | 7,940.00 | 2.45% | 525,201 |
| Sep 19, 2025 | 7,660.00 | 7,960.00 | 7,610.00 | 7,750.00 | 7,750.00 | 2.24% | 274,346 |
| Sep 18, 2025 | 7,730.00 | 7,730.00 | 7,540.00 | 7,580.00 | 7,580.00 | -0.79% | 129,031 |
| Sep 17, 2025 | 7,750.00 | 7,750.00 | 7,570.00 | 7,640.00 | 7,640.00 | -2.55% | 103,505 |
| Sep 16, 2025 | 7,500.00 | 7,910.00 | 7,500.00 | 7,840.00 | 7,840.00 | 5.38% | 400,053 |
| Sep 15, 2025 | 7,660.00 | 7,660.00 | 7,430.00 | 7,440.00 | 7,440.00 | -3.00% | 161,175 |
| Sep 12, 2025 | 7,750.00 | 7,790.00 | 7,420.00 | 7,670.00 | 7,670.00 | -1.54% | 194,892 |
| Sep 11, 2025 | 8,080.00 | 8,080.00 | 7,770.00 | 7,790.00 | 7,790.00 | -2.63% | 170,976 |
| Sep 10, 2025 | 8,060.00 | 8,060.00 | 7,940.00 | 8,000.00 | 8,000.00 | -0.50% | 117,697 |
| Sep 9, 2025 | 7,780.00 | 8,220.00 | 7,700.00 | 8,040.00 | 8,040.00 | 3.74% | 380,174 |
| Sep 8, 2025 | 7,820.00 | 7,910.00 | 7,730.00 | 7,750.00 | 7,750.00 | -1.15% | 132,092 |
| Sep 5, 2025 | 7,910.00 | 8,080.00 | 7,810.00 | 7,840.00 | 7,840.00 | -0.88% | 202,843 |
| Sep 4, 2025 | 7,850.00 | 8,340.00 | 7,810.00 | 7,910.00 | 7,910.00 | 2.59% | 970,034 |
| Sep 3, 2025 | 7,490.00 | 8,230.00 | 7,490.00 | 7,710.00 | 7,710.00 | 4.61% | 1,283,054 |
| Sep 2, 2025 | 7,360.00 | 7,540.00 | 7,300.00 | 7,370.00 | 7,370.00 | 0.96% | 88,081 |
| Sep 1, 2025 | 7,340.00 | 7,620.00 | 7,300.00 | 7,300.00 | 7,300.00 | -2.41% | 93,903 |
| Aug 29, 2025 | 7,530.00 | 7,590.00 | 7,440.00 | 7,480.00 | 7,480.00 | -0.40% | 87,616 |
| Aug 28, 2025 | 7,550.00 | 7,660.00 | 7,480.00 | 7,510.00 | 7,510.00 | -0.53% | 82,508 |
| Aug 27, 2025 | 7,710.00 | 7,840.00 | 7,550.00 | 7,550.00 | 7,550.00 | -2.08% | 187,330 |
| Aug 26, 2025 | 7,730.00 | 7,830.00 | 7,660.00 | 7,710.00 | 7,710.00 | -3.14% | 221,287 |
| Aug 25, 2025 | 7,830.00 | 8,070.00 | 7,800.00 | 7,960.00 | 7,960.00 | 3.11% | 361,204 |
| Aug 22, 2025 | 7,960.00 | 8,080.00 | 7,700.00 | 7,720.00 | 7,720.00 | -0.26% | 519,513 |
| Aug 21, 2025 | 7,320.00 | 8,650.00 | 7,220.00 | 7,740.00 | 7,740.00 | 6.03% | 5,717,004 |
| Aug 20, 2025 | 6,980.00 | 7,360.00 | 6,780.00 | 7,300.00 | 7,300.00 | -1.48% | 370,958 |
| Aug 19, 2025 | 7,700.00 | 8,190.00 | 7,340.00 | 7,410.00 | 7,410.00 | -6.91% | 782,768 |
| Aug 18, 2025 | 7,890.00 | 8,040.00 | 7,700.00 | 7,960.00 | 7,960.00 | 0.89% | 181,828 |
| Aug 14, 2025 | 7,850.00 | 8,030.00 | 7,770.00 | 7,890.00 | 7,890.00 | 0.51% | 168,319 |
| Aug 13, 2025 | 7,960.00 | 8,020.00 | 7,750.00 | 7,850.00 | 7,850.00 | -0.38% | 161,770 |
| Aug 12, 2025 | 8,180.00 | 8,350.00 | 7,850.00 | 7,880.00 | 7,880.00 | -3.31% | 351,500 |
| Aug 11, 2025 | 8,050.00 | 8,500.00 | 7,960.00 | 8,150.00 | 8,150.00 | 1.88% | 1,017,362 |
| Aug 8, 2025 | 8,060.00 | 8,150.00 | 7,900.00 | 8,000.00 | 8,000.00 | -0.50% | 372,517 |
| Aug 7, 2025 | 8,010.00 | 8,330.00 | 7,930.00 | 8,040.00 | 8,040.00 | -0.74% | 739,876 |
| Aug 6, 2025 | 7,790.00 | 8,950.00 | 7,690.00 | 8,100.00 | 8,100.00 | 4.79% | 8,040,090 |
| Aug 5, 2025 | 7,550.00 | 7,860.00 | 7,450.00 | 7,730.00 | 7,730.00 | 3.90% | 362,460 |
| Aug 4, 2025 | 7,100.00 | 7,800.00 | 7,100.00 | 7,440.00 | 7,440.00 | 3.77% | 324,137 |
| Aug 1, 2025 | 7,700.00 | 7,760.00 | 7,160.00 | 7,170.00 | 7,170.00 | -8.08% | 279,646 |
| Jul 31, 2025 | 7,750.00 | 7,970.00 | 7,480.00 | 7,800.00 | 7,800.00 | 1.17% | 498,603 |
| Jul 30, 2025 | 7,700.00 | 7,800.00 | 7,550.00 | 7,710.00 | 7,710.00 | -0.77% | 245,564 |
| Jul 29, 2025 | 7,350.00 | 8,330.00 | 7,250.00 | 7,770.00 | 7,770.00 | 5.28% | 1,864,078 |
| Jul 28, 2025 | 7,430.00 | 7,570.00 | 7,350.00 | 7,380.00 | 7,380.00 | -2.12% | 115,119 |
| Jul 25, 2025 | 7,500.00 | 7,630.00 | 7,330.00 | 7,540.00 | 7,540.00 | 0.94% | 187,391 |
| Jul 24, 2025 | 7,660.00 | 8,040.00 | 7,470.00 | 7,470.00 | 7,470.00 | -0.53% | 662,555 |
| Jul 23, 2025 | 7,640.00 | 7,700.00 | 7,400.00 | 7,510.00 | 7,510.00 | -1.57% | 198,352 |
| Jul 22, 2025 | 7,920.00 | 7,930.00 | 7,630.00 | 7,630.00 | 7,630.00 | -5.10% | 354,285 |
| Jul 21, 2025 | 7,720.00 | 8,250.00 | 7,640.00 | 8,040.00 | 8,040.00 | 5.51% | 1,011,021 |
| Jul 18, 2025 | 7,920.00 | 7,980.00 | 7,540.00 | 7,620.00 | 7,620.00 | -3.67% | 399,859 |
| Jul 17, 2025 | 8,130.00 | 9,190.00 | 7,890.00 | 7,910.00 | 7,910.00 | - | 5,407,131 |
| Jul 16, 2025 | 8,190.00 | 8,340.00 | 7,720.00 | 7,910.00 | 7,910.00 | -3.42% | 824,229 |
| Jul 15, 2025 | 7,600.00 | 8,990.00 | 7,600.00 | 8,190.00 | 8,190.00 | 6.92% | 8,373,636 |
| Jul 14, 2025 | 6,970.00 | 8,970.00 | 6,930.00 | 7,660.00 | 7,660.00 | 9.90% | 5,332,328 |
| Jul 11, 2025 | 7,010.00 | 7,030.00 | 6,970.00 | 6,970.00 | 6,970.00 | -0.85% | 1,209,158 |
| Jul 10, 2025 | 7,160.00 | 7,160.00 | 6,920.00 | 7,030.00 | 7,030.00 | -0.14% | 55,162 |