UK markets open in 6 hours 51 minutes
NIKKEI 225
37,961.80 0.00 (0.00%) HANG SENG
16,251.84 +2.87 (+0.02%) CRUDE OIL
82.77 +0.08 (+0.10%) GOLD FUTURES
2,382.90 -5.50 (-0.23%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,362.07 -1,846.16 (-3.61%)
Enertork Ltd. (019990.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
As of 03:30PM KST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 0.00 | 0.00 | 0.00 | 5,380.00 | 5,380.00 | - |
| 16 Apr 2024 | 5,460.00 | 5,560.00 | 5,280.00 | 5,380.00 | 5,380.00 | 45,018 |
| 15 Apr 2024 | 5,720.00 | 5,740.00 | 5,580.00 | 5,600.00 | 5,600.00 | 15,631 |
| 12 Apr 2024 | 5,730.00 | 5,760.00 | 5,660.00 | 5,720.00 | 5,720.00 | 9,765 |
| 11 Apr 2024 | 5,830.00 | 5,970.00 | 5,650.00 | 5,700.00 | 5,700.00 | 60,720 |
| 09 Apr 2024 | 6,020.00 | 6,100.00 | 6,000.00 | 6,020.00 | 6,020.00 | 17,279 |
| 08 Apr 2024 | 6,290.00 | 6,290.00 | 6,060.00 | 6,060.00 | 6,060.00 | 19,047 |
| 05 Apr 2024 | 6,320.00 | 6,450.00 | 6,210.00 | 6,290.00 | 6,290.00 | 33,309 |
| 04 Apr 2024 | 6,180.00 | 6,410.00 | 6,160.00 | 6,410.00 | 6,410.00 | 34,713 |
| 03 Apr 2024 | 6,260.00 | 6,340.00 | 6,130.00 | 6,200.00 | 6,200.00 | 24,169 |
| 02 Apr 2024 | 6,550.00 | 6,590.00 | 6,300.00 | 6,340.00 | 6,340.00 | 43,128 |
| 01 Apr 2024 | 6,510.00 | 6,550.00 | 6,430.00 | 6,550.00 | 6,550.00 | 23,315 |
| 29 Mar 2024 | 6,710.00 | 6,710.00 | 6,410.00 | 6,510.00 | 6,510.00 | 24,764 |
| 28 Mar 2024 | 6,580.00 | 6,680.00 | 6,530.00 | 6,610.00 | 6,610.00 | 19,302 |
| 27 Mar 2024 | 6,530.00 | 6,600.00 | 6,450.00 | 6,580.00 | 6,580.00 | 16,444 |
| 26 Mar 2024 | 6,630.00 | 6,660.00 | 6,490.00 | 6,560.00 | 6,560.00 | 20,022 |
| 25 Mar 2024 | 6,570.00 | 6,650.00 | 6,550.00 | 6,630.00 | 6,630.00 | 14,583 |
| 22 Mar 2024 | 6,700.00 | 6,760.00 | 6,610.00 | 6,650.00 | 6,650.00 | 13,957 |
| 21 Mar 2024 | 6,590.00 | 6,750.00 | 6,590.00 | 6,700.00 | 6,700.00 | 21,998 |
| 20 Mar 2024 | 6,650.00 | 6,790.00 | 6,540.00 | 6,730.00 | 6,730.00 | 32,343 |
| 19 Mar 2024 | 6,790.00 | 7,020.00 | 6,600.00 | 6,650.00 | 6,650.00 | 105,749 |
| 18 Mar 2024 | 6,720.00 | 6,820.00 | 6,610.00 | 6,650.00 | 6,650.00 | 26,302 |
| 15 Mar 2024 | 6,870.00 | 6,870.00 | 6,610.00 | 6,680.00 | 6,680.00 | 37,807 |
| 14 Mar 2024 | 6,600.00 | 6,960.00 | 6,600.00 | 6,750.00 | 6,750.00 | 132,117 |
| 13 Mar 2024 | 6,430.00 | 6,700.00 | 6,300.00 | 6,680.00 | 6,680.00 | 58,923 |
| 12 Mar 2024 | 6,530.00 | 6,530.00 | 6,360.00 | 6,430.00 | 6,430.00 | 36,285 |
| 11 Mar 2024 | 6,070.00 | 6,750.00 | 6,050.00 | 6,430.00 | 6,430.00 | 394,319 |
| 08 Mar 2024 | 6,080.00 | 6,150.00 | 5,970.00 | 6,080.00 | 6,080.00 | 40,822 |
| 07 Mar 2024 | 6,210.00 | 6,280.00 | 6,080.00 | 6,080.00 | 6,080.00 | 37,022 |
| 06 Mar 2024 | 6,190.00 | 6,330.00 | 6,190.00 | 6,280.00 | 6,280.00 | 24,402 |
| 05 Mar 2024 | 6,230.00 | 6,380.00 | 6,200.00 | 6,250.00 | 6,250.00 | 26,140 |
| 04 Mar 2024 | 6,540.00 | 6,540.00 | 6,230.00 | 6,230.00 | 6,230.00 | 67,701 |
| 29 Feb 2024 | 6,690.00 | 6,690.00 | 6,500.00 | 6,540.00 | 6,540.00 | 41,823 |
| 28 Feb 2024 | 6,700.00 | 6,770.00 | 6,630.00 | 6,700.00 | 6,700.00 | 23,106 |
| 27 Feb 2024 | 7,000.00 | 7,020.00 | 6,650.00 | 6,710.00 | 6,710.00 | 59,993 |
| 26 Feb 2024 | 6,950.00 | 7,040.00 | 6,800.00 | 6,880.00 | 6,880.00 | 72,678 |
| 23 Feb 2024 | 7,000.00 | 7,040.00 | 6,760.00 | 6,810.00 | 6,810.00 | 53,145 |
| 22 Feb 2024 | 6,630.00 | 7,100.00 | 6,610.00 | 6,940.00 | 6,940.00 | 156,090 |
| 21 Feb 2024 | 6,650.00 | 6,740.00 | 6,550.00 | 6,650.00 | 6,650.00 | 26,269 |
| 20 Feb 2024 | 6,650.00 | 6,710.00 | 6,590.00 | 6,650.00 | 6,650.00 | 11,325 |
| 19 Feb 2024 | 6,590.00 | 6,770.00 | 6,480.00 | 6,670.00 | 6,670.00 | 44,926 |
| 16 Feb 2024 | 6,670.00 | 6,720.00 | 6,540.00 | 6,580.00 | 6,580.00 | 22,244 |
| 15 Feb 2024 | 6,580.00 | 6,670.00 | 6,530.00 | 6,660.00 | 6,660.00 | 33,032 |
| 14 Feb 2024 | 6,540.00 | 6,630.00 | 6,500.00 | 6,620.00 | 6,620.00 | 49,673 |
| 13 Feb 2024 | 6,580.00 | 6,680.00 | 6,580.00 | 6,650.00 | 6,650.00 | 21,731 |
| 08 Feb 2024 | 6,620.00 | 6,750.00 | 6,540.00 | 6,650.00 | 6,650.00 | 24,621 |
| 07 Feb 2024 | 6,550.00 | 6,670.00 | 6,450.00 | 6,620.00 | 6,620.00 | 18,880 |
| 06 Feb 2024 | 6,740.00 | 6,740.00 | 6,510.00 | 6,550.00 | 6,550.00 | 17,690 |
| 05 Feb 2024 | 6,820.00 | 6,820.00 | 6,650.00 | 6,740.00 | 6,740.00 | 18,049 |
| 02 Feb 2024 | 6,610.00 | 6,800.00 | 6,530.00 | 6,790.00 | 6,790.00 | 38,146 |
| 01 Feb 2024 | 6,470.00 | 6,730.00 | 6,470.00 | 6,550.00 | 6,550.00 | 18,878 |
| 31 Jan 2024 | 6,580.00 | 6,660.00 | 6,350.00 | 6,470.00 | 6,470.00 | 26,514 |
| 30 Jan 2024 | 6,750.00 | 6,900.00 | 6,580.00 | 6,580.00 | 6,580.00 | 28,351 |
| 29 Jan 2024 | 6,810.00 | 6,930.00 | 6,680.00 | 6,820.00 | 6,820.00 | 51,854 |
| 26 Jan 2024 | 6,840.00 | 6,930.00 | 6,770.00 | 6,810.00 | 6,810.00 | 31,420 |
| 25 Jan 2024 | 6,810.00 | 6,870.00 | 6,680.00 | 6,820.00 | 6,820.00 | 54,792 |
| 24 Jan 2024 | 7,040.00 | 7,060.00 | 6,760.00 | 6,850.00 | 6,850.00 | 44,680 |
| 23 Jan 2024 | 7,230.00 | 7,230.00 | 6,940.00 | 7,000.00 | 7,000.00 | 59,206 |
| 22 Jan 2024 | 7,170.00 | 7,200.00 | 7,010.00 | 7,150.00 | 7,150.00 | 72,430 |
| 19 Jan 2024 | 7,100.00 | 7,280.00 | 6,910.00 | 7,150.00 | 7,150.00 | 100,436 |
| 18 Jan 2024 | 6,820.00 | 7,170.00 | 6,800.00 | 6,960.00 | 6,960.00 | 192,408 |
| 17 Jan 2024 | 7,090.00 | 7,090.00 | 6,670.00 | 6,700.00 | 6,700.00 | 87,017 |
| 16 Jan 2024 | 7,070.00 | 7,180.00 | 6,850.00 | 7,090.00 | 7,090.00 | 102,338 |
| 15 Jan 2024 | 6,860.00 | 7,150.00 | 6,720.00 | 7,110.00 | 7,110.00 | 159,768 |
| 12 Jan 2024 | 6,890.00 | 6,930.00 | 6,740.00 | 6,860.00 | 6,860.00 | 57,931 |
| 11 Jan 2024 | 6,750.00 | 6,940.00 | 6,700.00 | 6,880.00 | 6,880.00 | 80,248 |
| 10 Jan 2024 | 6,740.00 | 6,780.00 | 6,670.00 | 6,680.00 | 6,680.00 | 28,667 |
| 09 Jan 2024 | 6,760.00 | 6,830.00 | 6,570.00 | 6,740.00 | 6,740.00 | 51,044 |
| 08 Jan 2024 | 6,800.00 | 6,850.00 | 6,690.00 | 6,720.00 | 6,720.00 | 46,095 |
| 05 Jan 2024 | 6,740.00 | 6,950.00 | 6,670.00 | 6,800.00 | 6,800.00 | 69,185 |
| 04 Jan 2024 | 6,750.00 | 6,790.00 | 6,600.00 | 6,790.00 | 6,790.00 | 61,541 |
| 03 Jan 2024 | 6,510.00 | 6,830.00 | 6,480.00 | 6,700.00 | 6,700.00 | 74,882 |
| 02 Jan 2024 | 6,450.00 | 6,640.00 | 6,410.00 | 6,520.00 | 6,520.00 | 26,532 |
| 28 Dec 2023 | 6,340.00 | 6,480.00 | 6,340.00 | 6,450.00 | 6,450.00 | 16,836 |
| 27 Dec 2023 | 6,380.00 | 6,750.00 | 6,300.00 | 6,420.00 | 6,420.00 | 35,984 |
| 27 Dec 2023 | 50 Dividend | |||||
| 26 Dec 2023 | 6,480.00 | 6,540.00 | 6,340.00 | 6,400.00 | 6,350.00 | 30,630 |
| 22 Dec 2023 | 6,790.00 | 6,790.00 | 6,460.00 | 6,480.00 | 6,429.38 | 39,274 |
| 21 Dec 2023 | 6,640.00 | 6,850.00 | 6,530.00 | 6,570.00 | 6,518.67 | 86,689 |
| 20 Dec 2023 | 6,390.00 | 7,020.00 | 6,390.00 | 6,530.00 | 6,478.98 | 468,309 |
| 19 Dec 2023 | 6,410.00 | 6,440.00 | 6,330.00 | 6,330.00 | 6,280.55 | 24,542 |
| 18 Dec 2023 | 6,400.00 | 6,510.00 | 6,390.00 | 6,440.00 | 6,389.69 | 32,382 |
| 15 Dec 2023 | 6,450.00 | 6,630.00 | 6,370.00 | 6,400.00 | 6,350.00 | 30,285 |
| 14 Dec 2023 | 6,410.00 | 6,580.00 | 6,360.00 | 6,510.00 | 6,459.14 | 42,890 |
| 13 Dec 2023 | 6,650.00 | 6,690.00 | 6,350.00 | 6,400.00 | 6,350.00 | 71,558 |
| 12 Dec 2023 | 7,000.00 | 7,040.00 | 6,690.00 | 6,690.00 | 6,637.73 | 161,669 |
| 11 Dec 2023 | 6,750.00 | 6,800.00 | 6,640.00 | 6,790.00 | 6,736.95 | 93,854 |
| 08 Dec 2023 | 6,830.00 | 6,860.00 | 6,580.00 | 6,620.00 | 6,568.28 | 258,592 |
| 07 Dec 2023 | 6,350.00 | 6,630.00 | 6,260.00 | 6,570.00 | 6,518.67 | 118,813 |
| 06 Dec 2023 | 6,540.00 | 6,610.00 | 6,330.00 | 6,360.00 | 6,310.31 | 147,842 |
| 05 Dec 2023 | 6,510.00 | 6,510.00 | 6,250.00 | 6,250.00 | 6,201.17 | 151,773 |
| 04 Dec 2023 | 6,390.00 | 6,530.00 | 6,350.00 | 6,510.00 | 6,459.14 | 146,805 |
| 01 Dec 2023 | 6,300.00 | 7,500.00 | 6,150.00 | 6,400.00 | 6,350.00 | 2,068,592 |
| 30 Nov 2023 | 5,880.00 | 5,940.00 | 5,850.00 | 5,930.00 | 5,883.67 | 27,139 |
| 29 Nov 2023 | 5,870.00 | 5,950.00 | 5,860.00 | 5,930.00 | 5,883.67 | 31,845 |
| 28 Nov 2023 | 5,860.00 | 6,050.00 | 5,860.00 | 5,910.00 | 5,863.83 | 63,459 |
| 27 Nov 2023 | 6,080.00 | 6,110.00 | 5,900.00 | 5,910.00 | 5,863.83 | 77,311 |
| 24 Nov 2023 | 5,850.00 | 7,000.00 | 5,840.00 | 6,110.00 | 6,062.27 | 1,002,437 |
| 23 Nov 2023 | 5,800.00 | 5,960.00 | 5,800.00 | 5,820.00 | 5,774.53 | 21,166 |
| 22 Nov 2023 | 5,870.00 | 5,870.00 | 5,750.00 | 5,800.00 | 5,754.69 | 8,052 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.