Enertork Ltd. 019990
KRX · South Korea · Producer Manufacturing
KRW 5,260.00+80.00 (+1.54%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,260.00 | +1.54% | KRW 5,210.00 | KRW 5,370.00 | KRW 5,120.00 | 21.32K |
| 2026-10-01 | KRW 5,180.00 | +2.78% | KRW 5,190.00 | KRW 5,300.00 | KRW 5,100.00 | 40.93K |
| 2026-09-30 | KRW 5,040.00 | +0.20% | KRW 5,060.00 | KRW 5,150.00 | KRW 5,040.00 | 23.73K |
| 2026-09-29 | KRW 5,030.00 | -3.27% | KRW 5,150.00 | KRW 5,150.00 | KRW 4,960.00 | 34.53K |
| 2026-09-28 | KRW 5,200.00 | -0.19% | KRW 5,210.00 | KRW 5,270.00 | KRW 5,110.00 | 17.08K |
| 2026-09-23 | KRW 5,210.00 | -3.34% | KRW 5,430.00 | KRW 5,430.00 | KRW 5,180.00 | 38.29K |
| 2026-09-22 | KRW 5,390.00 | +3.45% | KRW 5,210.00 | KRW 5,690.00 | KRW 5,180.00 | 156.68K |
| 2026-09-21 | KRW 5,210.00 | -3.52% | KRW 5,480.00 | KRW 5,480.00 | KRW 5,160.00 | 43.67K |
| 2026-09-18 | KRW 5,400.00 | +1.12% | KRW 5,380.00 | KRW 5,440.00 | KRW 5,320.00 | 50.62K |
| 2026-09-17 | KRW 5,340.00 | 0.00% | KRW 5,380.00 | KRW 5,450.00 | KRW 5,290.00 | 63.61K |
| 2026-09-16 | KRW 5,340.00 | -2.20% | KRW 5,480.00 | KRW 5,490.00 | KRW 5,280.00 | 47.04K |
| 2026-09-15 | KRW 5,460.00 | +3.80% | KRW 5,270.00 | KRW 5,490.00 | KRW 5,160.00 | 61.69K |
| 2026-09-14 | KRW 5,260.00 | -6.07% | KRW 5,520.00 | KRW 5,570.00 | KRW 5,260.00 | 81.32K |
| 2026-09-11 | KRW 5,600.00 | +1.27% | KRW 5,530.00 | KRW 5,680.00 | KRW 5,400.00 | 106.09K |
| 2026-09-10 | KRW 5,530.00 | -0.36% | KRW 5,430.00 | KRW 5,610.00 | KRW 5,350.00 | 102.32K |
| 2026-09-09 | KRW 5,550.00 | +0.91% | KRW 5,830.00 | KRW 5,830.00 | KRW 5,440.00 | 345.80K |
| 2026-09-08 | KRW 5,500.00 | +13.05% | KRW 5,020.00 | KRW 6,320.00 | KRW 4,970.00 | 1.24M |
| 2026-09-07 | KRW 4,865.00 | +0.31% | KRW 4,880.00 | KRW 5,050.00 | KRW 4,800.00 | 47.20K |
| 2026-09-04 | KRW 4,850.00 | +0.21% | KRW 4,850.00 | KRW 4,915.00 | KRW 4,805.00 | 12.15K |
| 2026-09-03 | KRW 4,840.00 | 0.00% | KRW 4,840.00 | KRW 5,000.00 | KRW 4,750.00 | 30.55K |
| 2026-09-02 | KRW 4,840.00 | -3.97% | KRW 4,980.00 | KRW 5,040.00 | KRW 4,790.00 | 42.17K |
| 2026-09-01 | KRW 5,040.00 | -0.79% | KRW 5,180.00 | KRW 5,180.00 | KRW 5,000.00 | 15.90K |
| 2026-08-31 | KRW 5,080.00 | -2.68% | KRW 5,210.00 | KRW 5,210.00 | KRW 4,980.00 | 15.98K |
| 2026-08-28 | KRW 5,220.00 | +0.19% | KRW 5,300.00 | KRW 5,300.00 | KRW 5,120.00 | 32.15K |
| 2026-08-27 | KRW 5,210.00 | +0.39% | KRW 5,100.00 | KRW 5,260.00 | KRW 5,070.00 | 40.45K |
| 2026-08-26 | KRW 5,190.00 | +1.76% | KRW 5,100.00 | KRW 5,630.00 | KRW 4,865.00 | 162.06K |
| 2026-08-25 | KRW 5,100.00 | +8.97% | KRW 4,680.00 | KRW 5,140.00 | KRW 4,540.00 | 88.44K |
| 2026-08-24 | KRW 4,680.00 | -0.74% | KRW 4,720.00 | KRW 4,780.00 | KRW 4,640.00 | 21.27K |
| 2026-08-21 | KRW 4,715.00 | -3.58% | KRW 4,820.00 | KRW 4,960.00 | KRW 4,600.00 | 27.58K |
| 2026-08-20 | KRW 4,890.00 | +1.14% | KRW 4,880.00 | KRW 4,970.00 | KRW 4,825.00 | 16.98K |
| 2026-08-19 | KRW 4,835.00 | -1.02% | KRW 4,880.00 | KRW 4,950.00 | KRW 4,595.00 | 23.57K |
| 2026-08-18 | KRW 4,885.00 | -6.77% | KRW 5,350.00 | KRW 5,350.00 | KRW 4,870.00 | 33.81K |
| 2026-08-14 | KRW 5,240.00 | 0.00% | KRW 5,310.00 | KRW 5,310.00 | KRW 5,120.00 | 34.42K |
| 2026-08-13 | KRW 5,240.00 | +2.34% | KRW 5,130.00 | KRW 5,380.00 | KRW 5,130.00 | 54.30K |
| 2026-08-12 | KRW 5,120.00 | +1.19% | KRW 5,060.00 | KRW 5,190.00 | KRW 5,030.00 | 21.72K |
| 2026-08-11 | KRW 5,060.00 | +1.40% | KRW 4,985.00 | KRW 5,190.00 | KRW 4,950.00 | 30.32K |
| 2026-08-10 | KRW 4,990.00 | +2.57% | KRW 4,880.00 | KRW 5,020.00 | KRW 4,870.00 | 23.34K |
| 2026-08-07 | KRW 4,865.00 | -0.10% | KRW 4,840.00 | KRW 5,030.00 | KRW 4,800.00 | 27.88K |
| 2026-08-06 | KRW 4,870.00 | 0.00% | KRW 4,870.00 | KRW 4,905.00 | KRW 4,695.00 | 41.85K |
| 2026-08-05 | KRW 4,870.00 | +1.67% | KRW 4,820.00 | KRW 4,945.00 | KRW 4,820.00 | 41.75K |
| 2026-08-04 | KRW 4,790.00 | +5.74% | KRW 4,455.00 | KRW 4,790.00 | KRW 4,455.00 | 34.23K |
| 2026-08-03 | KRW 4,530.00 | +2.14% | KRW 4,405.00 | KRW 4,650.00 | KRW 4,335.00 | 24.36K |
| 2026-07-31 | KRW 4,435.00 | +8.83% | KRW 4,130.00 | KRW 4,435.00 | KRW 4,130.00 | 32.65K |
| 2026-07-30 | KRW 4,075.00 | +2.64% | KRW 3,970.00 | KRW 4,280.00 | KRW 3,970.00 | 43.83K |
| 2026-07-29 | KRW 3,970.00 | -9.57% | KRW 4,355.00 | KRW 4,480.00 | KRW 3,865.00 | 76.35K |
| 2026-07-28 | KRW 4,390.00 | -8.64% | KRW 4,700.00 | KRW 4,800.00 | KRW 4,365.00 | 48.69K |
| 2026-07-27 | KRW 4,805.00 | -1.44% | KRW 4,900.00 | KRW 5,020.00 | KRW 4,775.00 | 16.81K |
| 2026-07-24 | KRW 4,875.00 | -1.81% | KRW 4,965.00 | KRW 5,000.00 | KRW 4,785.00 | 23.68K |
| 2026-07-23 | KRW 4,965.00 | +5.41% | KRW 4,780.00 | KRW 4,970.00 | KRW 4,695.00 | 28.78K |
| 2026-07-22 | KRW 4,710.00 | +2.39% | KRW 4,630.00 | KRW 4,835.00 | KRW 4,630.00 | 12.86K |
| 2026-07-21 | KRW 4,600.00 | +1.32% | KRW 4,460.00 | KRW 4,690.00 | KRW 4,445.00 | 27.92K |
| 2026-07-20 | KRW 4,540.00 | -5.32% | KRW 4,700.00 | KRW 4,780.00 | KRW 4,540.00 | 27.03K |
| 2026-07-16 | KRW 4,795.00 | -4.00% | KRW 4,990.00 | KRW 4,990.00 | KRW 4,785.00 | 25.77K |
| 2026-07-15 | KRW 4,995.00 | +4.28% | KRW 4,800.00 | KRW 5,040.00 | KRW 4,795.00 | 16.70K |
| 2026-07-14 | KRW 4,790.00 | +0.42% | KRW 4,770.00 | KRW 4,805.00 | KRW 4,535.00 | 32.24K |
| 2026-07-13 | KRW 4,770.00 | -6.65% | KRW 5,130.00 | KRW 5,210.00 | KRW 4,765.00 | 49.18K |
| 2026-07-10 | KRW 5,110.00 | +7.81% | KRW 4,830.00 | KRW 5,170.00 | KRW 4,830.00 | 33.03K |
| 2026-07-09 | KRW 4,740.00 | -0.11% | KRW 4,625.00 | KRW 5,070.00 | KRW 4,585.00 | 56.20K |
| 2026-07-08 | KRW 4,745.00 | -7.32% | KRW 5,080.00 | KRW 5,100.00 | KRW 4,720.00 | 43.29K |
| 2026-07-07 | KRW 5,120.00 | -2.66% | KRW 5,200.00 | KRW 5,350.00 | KRW 4,985.00 | 25.93K |
| 2026-07-06 | KRW 5,260.00 | -3.13% | KRW 5,460.00 | KRW 5,600.00 | KRW 5,200.00 | 28.80K |
| 2026-07-03 | KRW 5,430.00 | +2.45% | KRW 5,300.00 | KRW 5,430.00 | KRW 4,925.00 | 52.26K |
| 2026-07-02 | KRW 5,300.00 | -2.75% | KRW 5,380.00 | KRW 5,410.00 | KRW 5,090.00 | 52.46K |
| 2026-07-01 | KRW 5,450.00 | +3.02% | KRW 5,350.00 | KRW 5,630.00 | KRW 5,310.00 | 39.14K |
| 2026-06-30 | KRW 5,290.00 | -3.47% | KRW 5,500.00 | KRW 5,530.00 | KRW 5,260.00 | 37.64K |
| 2026-06-29 | KRW 5,480.00 | +12.07% | KRW 4,800.00 | KRW 5,520.00 | KRW 4,800.00 | 60.46K |
| 2026-06-26 | KRW 4,890.00 | -6.50% | KRW 5,200.00 | KRW 5,230.00 | KRW 4,765.00 | 105.29K |
| 2026-06-25 | KRW 5,230.00 | -4.39% | KRW 5,470.00 | KRW 5,650.00 | KRW 5,230.00 | 44.41K |
| 2026-06-24 | KRW 5,470.00 | +2.24% | KRW 5,310.00 | KRW 5,550.00 | KRW 5,310.00 | 43.92K |
| 2026-06-23 | KRW 5,350.00 | -6.14% | KRW 5,660.00 | KRW 5,900.00 | KRW 5,320.00 | 98.13K |
| 2026-06-22 | KRW 5,700.00 | -5.00% | KRW 5,990.00 | KRW 6,000.00 | KRW 5,650.00 | 47.88K |
| 2026-06-19 | KRW 6,000.00 | -4.31% | KRW 6,240.00 | KRW 6,260.00 | KRW 5,810.00 | 72.64K |
| 2026-06-18 | KRW 6,270.00 | -4.13% | KRW 6,910.00 | KRW 7,190.00 | KRW 6,260.00 | 160.76K |
| 2026-06-17 | KRW 6,540.00 | +0.77% | KRW 6,490.00 | KRW 6,640.00 | KRW 6,320.00 | 65.35K |
| 2026-06-16 | KRW 6,490.00 | +3.34% | KRW 6,310.00 | KRW 6,970.00 | KRW 6,250.00 | 189.78K |
| 2026-06-15 | KRW 6,280.00 | +2.11% | KRW 6,360.00 | KRW 6,500.00 | KRW 6,230.00 | 53.51K |
| 2026-06-12 | KRW 6,150.00 | +2.84% | KRW 6,070.00 | KRW 6,290.00 | KRW 6,070.00 | 45.06K |
| 2026-06-11 | KRW 5,980.00 | +1.18% | KRW 5,800.00 | KRW 5,980.00 | KRW 5,650.00 | 36.37K |
| 2026-06-10 | KRW 5,910.00 | -1.34% | KRW 5,990.00 | KRW 6,080.00 | KRW 5,760.00 | 34.96K |
| 2026-06-09 | KRW 5,990.00 | +5.09% | KRW 5,700.00 | KRW 6,110.00 | KRW 5,700.00 | 81.66K |
| 2026-06-08 | KRW 5,700.00 | -9.67% | KRW 6,150.00 | KRW 6,150.00 | KRW 5,690.00 | 96.72K |
| 2026-06-05 | KRW 6,310.00 | -3.52% | KRW 6,680.00 | KRW 6,680.00 | KRW 6,160.00 | 72.43K |
| 2026-06-04 | KRW 6,540.00 | -1.51% | KRW 6,640.00 | KRW 6,820.00 | KRW 6,480.00 | 55.32K |
| 2026-06-02 | KRW 6,640.00 | -2.50% | KRW 6,810.00 | KRW 6,890.00 | KRW 6,300.00 | 99.97K |
| 2026-06-01 | KRW 6,810.00 | -3.13% | KRW 7,030.00 | KRW 7,190.00 | KRW 6,710.00 | 94.62K |
| 2026-05-29 | KRW 7,030.00 | -3.43% | KRW 7,280.00 | KRW 7,330.00 | KRW 6,700.00 | 163.03K |
| 2026-05-28 | KRW 7,280.00 | -2.93% | KRW 7,520.00 | KRW 7,680.00 | KRW 7,030.00 | 160.14K |
| 2026-05-27 | KRW 7,500.00 | -5.90% | KRW 7,970.00 | KRW 8,170.00 | KRW 7,500.00 | 141.23K |
| 2026-05-26 | KRW 7,970.00 | -0.13% | KRW 8,200.00 | KRW 8,610.00 | KRW 7,920.00 | 193.22K |
| 2026-05-22 | KRW 7,980.00 | +1.79% | KRW 8,180.00 | KRW 8,260.00 | KRW 7,980.00 | 88.86K |