Enertork Ltd. (KOSDAQ:019990)
South Korea
· Delayed Price · Currency is KRW 10,230
+80 (0.79%)
At close: Apr 28, 2026
Enertork Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10,230.00 | 10,950.00 | 10,040.00 | 10,590.00 | 10,590.00 | 3.52% | 590,393 |
| Apr 28, 2026 | 10,200.00 | 10,400.00 | 10,030.00 | 10,230.00 | 10,230.00 | 0.79% | 380,333 |
| 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% | 958,288 |
| Apr 22, 2026 | 9,050.00 | 9,050.00 | 8,800.00 | 9,030.00 | 9,030.00 | -0.33% | 73,894 |
| 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% | 104,953 |
| Apr 17, 2026 | 9,350.00 | 9,350.00 | 9,010.00 | 9,170.00 | 9,170.00 | -0.43% | 70,534 |
| Apr 16, 2026 | 9,260.00 | 9,550.00 | 9,170.00 | 9,210.00 | 9,210.00 | 0.88% | 223,078 |
| Apr 15, 2026 | 8,890.00 | 9,330.00 | 8,870.00 | 9,130.00 | 9,130.00 | 4.58% | 218,471 |
| 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% | 74,566 |
| Apr 9, 2026 | 8,830.00 | 9,320.00 | 8,500.00 | 8,680.00 | 8,680.00 | -1.70% | 230,162 |
| Apr 8, 2026 | 8,600.00 | 8,890.00 | 8,600.00 | 8,830.00 | 8,830.00 | 6.39% | 117,361 |
| Apr 7, 2026 | 8,700.00 | 8,900.00 | 8,250.00 | 8,300.00 | 8,300.00 | -4.27% | 101,624 |
| Apr 6, 2026 | 8,870.00 | 8,950.00 | 8,500.00 | 8,670.00 | 8,670.00 | -1.03% | 86,317 |
| Apr 3, 2026 | 8,530.00 | 8,810.00 | 8,460.00 | 8,760.00 | 8,760.00 | 5.67% | 69,768 |
| Apr 2, 2026 | 9,100.00 | 9,110.00 | 8,230.00 | 8,290.00 | 8,290.00 | -7.79% | 163,158 |
| Apr 1, 2026 | 8,820.00 | 9,020.00 | 8,690.00 | 8,990.00 | 8,990.00 | 6.64% | 91,749 |
| Mar 31, 2026 | 8,810.00 | 8,890.00 | 8,380.00 | 8,430.00 | 8,430.00 | -3.21% | 98,629 |
| Mar 30, 2026 | 8,560.00 | 8,830.00 | 8,300.00 | 8,710.00 | 8,710.00 | -1.14% | 81,303 |
| Mar 27, 2026 | 8,700.00 | 8,950.00 | 8,500.00 | 8,810.00 | 8,810.00 | -0.45% | 113,348 |
| Mar 26, 2026 | 9,440.00 | 9,440.00 | 8,820.00 | 8,850.00 | 8,850.00 | -6.05% | 162,815 |
| Mar 25, 2026 | 9,270.00 | 9,770.00 | 9,130.00 | 9,420.00 | 9,420.00 | 3.29% | 181,369 |
| Mar 24, 2026 | 9,830.00 | 9,990.00 | 8,980.00 | 9,120.00 | 9,120.00 | -5.00% | 376,844 |
| Mar 23, 2026 | 9,650.00 | 10,500.00 | 9,160.00 | 9,600.00 | 9,600.00 | -1.64% | 832,162 |
| Mar 20, 2026 | 9,200.00 | 9,920.00 | 9,200.00 | 9,760.00 | 9,760.00 | 6.67% | 551,658 |
| Mar 19, 2026 | 9,300.00 | 9,400.00 | 9,110.00 | 9,150.00 | 9,150.00 | -1.82% | 178,406 |
| Mar 18, 2026 | 9,150.00 | 9,550.00 | 9,150.00 | 9,320.00 | 9,220.00 | 3.21% | 282,603 |
| 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 |
| Mar 9, 2026 | 8,350.00 | 8,450.00 | 7,520.00 | 8,030.00 | 7,943.84 | -3.83% | 141,775 |
| Mar 6, 2026 | 8,170.00 | 8,580.00 | 7,950.00 | 8,350.00 | 8,260.41 | 2.20% | 145,439 |
| Mar 5, 2026 | 7,500.00 | 8,250.00 | 7,500.00 | 8,170.00 | 8,082.34 | 15.07% | 263,381 |
| Mar 4, 2026 | 8,150.00 | 8,410.00 | 7,000.00 | 7,100.00 | 7,023.82 | -18.01% | 375,361 |
| Mar 3, 2026 | 9,050.00 | 9,240.00 | 8,660.00 | 8,660.00 | 8,567.08 | -5.46% | 277,107 |
| Feb 27, 2026 | 9,510.00 | 9,850.00 | 9,150.00 | 9,160.00 | 9,061.72 | -1.51% | 307,612 |
| Feb 26, 2026 | 9,740.00 | 9,890.00 | 9,300.00 | 9,300.00 | 9,200.21 | -4.22% | 473,065 |
| Feb 25, 2026 | 10,200.00 | 10,250.00 | 9,710.00 | 9,710.00 | 9,605.82 | -2.31% | 399,562 |
| Feb 24, 2026 | 10,250.00 | 10,700.00 | 9,920.00 | 9,940.00 | 9,833.35 | -3.68% | 652,205 |
| Feb 23, 2026 | 10,030.00 | 11,450.00 | 9,870.00 | 10,320.00 | 10,209.27 | 7.17% | 4,141,278 |
| Feb 20, 2026 | 9,150.00 | 10,600.00 | 9,030.00 | 9,630.00 | 9,526.67 | 6.41% | 3,448,022 |
| Feb 19, 2026 | 9,300.00 | 9,350.00 | 9,000.00 | 9,050.00 | 8,952.90 | 0.22% | 401,987 |
| Feb 13, 2026 | 9,040.00 | 9,780.00 | 8,800.00 | 9,030.00 | 8,933.11 | -0.22% | 1,862,087 |
| Feb 12, 2026 | 9,060.00 | 9,190.00 | 8,830.00 | 9,050.00 | 8,952.90 | 0.11% | 319,059 |
| Feb 11, 2026 | 8,950.00 | 9,280.00 | 8,780.00 | 9,040.00 | 8,943.00 | 3.67% | 1,331,224 |
| Feb 10, 2026 | 8,730.00 | 8,890.00 | 8,580.00 | 8,720.00 | 8,626.44 | 0.23% | 137,843 |
| Feb 9, 2026 | 8,510.00 | 8,900.00 | 8,450.00 | 8,700.00 | 8,606.65 | 5.20% | 227,882 |
| Feb 6, 2026 | 8,160.00 | 8,390.00 | 7,850.00 | 8,270.00 | 8,181.27 | -0.96% | 117,263 |
| Feb 5, 2026 | 8,600.00 | 8,830.00 | 8,330.00 | 8,350.00 | 8,260.41 | -4.24% | 172,153 |
| Feb 4, 2026 | 8,880.00 | 8,980.00 | 8,520.00 | 8,720.00 | 8,626.44 | 3.56% | 422,080 |
| Feb 3, 2026 | 8,210.00 | 8,470.00 | 8,200.00 | 8,420.00 | 8,329.66 | 3.69% | 79,561 |
| Feb 2, 2026 | 8,270.00 | 8,450.00 | 8,010.00 | 8,120.00 | 8,032.88 | -2.87% | 127,375 |
| Jan 30, 2026 | 8,600.00 | 8,660.00 | 8,150.00 | 8,360.00 | 8,270.30 | -3.46% | 199,362 |
| Jan 29, 2026 | 8,350.00 | 8,760.00 | 8,350.00 | 8,660.00 | 8,567.08 | 3.84% | 287,740 |
| Jan 28, 2026 | 8,710.00 | 8,810.00 | 8,330.00 | 8,340.00 | 8,250.52 | -3.81% | 286,927 |
| Jan 27, 2026 | 9,550.00 | 9,550.00 | 8,640.00 | 8,670.00 | 8,576.97 | 0.23% | 682,042 |
| Jan 26, 2026 | 8,610.00 | 8,810.00 | 8,390.00 | 8,650.00 | 8,557.19 | 0.35% | 334,977 |
| Jan 23, 2026 | 8,740.00 | 9,050.00 | 8,610.00 | 8,620.00 | 8,527.51 | -1.26% | 355,496 |
| Jan 22, 2026 | 8,970.00 | 9,230.00 | 8,500.00 | 8,730.00 | 8,636.33 | 0.34% | 672,924 |
| Jan 21, 2026 | 8,920.00 | 9,620.00 | 8,600.00 | 8,700.00 | 8,606.65 | -2.47% | 2,062,415 |
| Jan 20, 2026 | 8,200.00 | 9,900.00 | 7,900.00 | 8,920.00 | 8,824.29 | 10.12% | 6,493,912 |
| Jan 19, 2026 | 8,120.00 | 8,340.00 | 7,770.00 | 8,100.00 | 8,013.09 | 4.92% | 626,685 |
| Jan 16, 2026 | 7,560.00 | 8,600.00 | 7,510.00 | 7,720.00 | 7,637.17 | 2.12% | 1,694,957 |
| Jan 15, 2026 | 7,620.00 | 7,620.00 | 7,410.00 | 7,560.00 | 7,478.88 | -0.92% | 80,417 |
| Jan 14, 2026 | 7,610.00 | 7,820.00 | 7,510.00 | 7,630.00 | 7,548.13 | 0.93% | 179,467 |
| Jan 13, 2026 | 7,320.00 | 7,630.00 | 7,270.00 | 7,560.00 | 7,478.88 | 4.85% | 207,008 |
| Jan 12, 2026 | 7,080.00 | 7,290.00 | 7,070.00 | 7,210.00 | 7,132.64 | 3.74% | 106,259 |
| Jan 9, 2026 | 6,790.00 | 7,000.00 | 6,540.00 | 6,950.00 | 6,875.43 | 2.36% | 59,144 |
| Jan 8, 2026 | 7,030.00 | 7,080.00 | 6,770.00 | 6,790.00 | 6,717.15 | -3.41% | 96,855 |
| Jan 7, 2026 | 7,300.00 | 7,300.00 | 7,000.00 | 7,030.00 | 6,954.57 | -3.70% | 76,672 |
| Jan 6, 2026 | 7,400.00 | 7,440.00 | 7,190.00 | 7,300.00 | 7,221.67 | 0.27% | 74,633 |
| Jan 5, 2026 | 7,150.00 | 7,400.00 | 7,100.00 | 7,280.00 | 7,201.89 | 3.12% | 78,632 |
| Jan 2, 2026 | 7,090.00 | 7,150.00 | 7,020.00 | 7,060.00 | 6,984.25 | 0.43% | 27,582 |
| Dec 30, 2025 | 7,100.00 | 7,200.00 | 7,020.00 | 7,030.00 | 6,954.57 | -2.36% | 51,650 |
| Dec 29, 2025 | 7,050.00 | 7,270.00 | 7,050.00 | 7,200.00 | 7,122.75 | 1.41% | 41,332 |
| Dec 26, 2025 | 7,230.00 | 7,300.00 | 7,010.00 | 7,100.00 | 7,023.82 | -2.34% | 74,676 |
| Dec 24, 2025 | 7,270.00 | 7,460.00 | 7,200.00 | 7,270.00 | 7,192.00 | -0.82% | 81,083 |
| Dec 23, 2025 | 7,490.00 | 7,640.00 | 7,330.00 | 7,330.00 | 7,251.35 | -2.79% | 44,380 |
| Dec 22, 2025 | 7,400.00 | 7,650.00 | 7,400.00 | 7,540.00 | 7,459.10 | 1.89% | 46,243 |
| Dec 19, 2025 | 7,320.00 | 7,520.00 | 7,290.00 | 7,400.00 | 7,320.60 | 1.23% | 48,592 |
| Dec 18, 2025 | 7,100.00 | 7,400.00 | 6,960.00 | 7,310.00 | 7,231.57 | 1.67% | 65,628 |
| Dec 17, 2025 | 7,390.00 | 7,470.00 | 7,160.00 | 7,190.00 | 7,112.85 | -3.23% | 57,754 |
| Dec 16, 2025 | 7,530.00 | 7,570.00 | 7,330.00 | 7,430.00 | 7,350.28 | -1.85% | 57,884 |
| Dec 15, 2025 | 7,540.00 | 7,740.00 | 7,520.00 | 7,570.00 | 7,488.78 | -2.20% | 65,484 |
| Dec 12, 2025 | 7,520.00 | 7,770.00 | 7,450.00 | 7,740.00 | 7,656.95 | 3.61% | 125,448 |
| Dec 11, 2025 | 7,420.00 | 7,600.00 | 7,420.00 | 7,470.00 | 7,389.85 | 0.40% | 61,377 |
| Dec 10, 2025 | 7,470.00 | 7,570.00 | 7,390.00 | 7,440.00 | 7,360.17 | -1.20% | 62,914 |
| Dec 9, 2025 | 7,550.00 | 7,620.00 | 7,400.00 | 7,530.00 | 7,449.21 | -1.18% | 65,941 |
| Dec 8, 2025 | 7,900.00 | 7,910.00 | 7,540.00 | 7,620.00 | 7,538.24 | -3.54% | 90,106 |
| Dec 5, 2025 | 7,790.00 | 7,960.00 | 7,690.00 | 7,900.00 | 7,815.24 | 2.73% | 206,895 |
| Dec 4, 2025 | 7,800.00 | 7,820.00 | 7,640.00 | 7,690.00 | 7,607.49 | 0.13% | 113,951 |
| Dec 3, 2025 | 7,640.00 | 7,790.00 | 7,490.00 | 7,680.00 | 7,597.60 | 2.95% | 113,427 |
| Dec 2, 2025 | 7,310.00 | 7,560.00 | 7,310.00 | 7,460.00 | 7,379.96 | 0.81% | 35,004 |