Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ENTCKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 83.82 | -4.17 | -4.74% | 88.51 | 88.78 | 73.18 | 1,076,024.00 |
| Jun 15 2024 | 87.99 | 16.98 | 23.91% | 70.35 | 95.60 | 66.94 | 1,145,048.00 |
| Jun 14 2024 | 71.01 | -1.10 | -1.53% | 71.75 | 74.36 | 61.63 | 1,786,493.00 |
| Jun 13 2024 | 72.11 | 16.37 | 29.37% | 55.62 | 72.32 | 55.25 | 2,844,751.00 |
| Jun 12 2024 | 55.74 | 1.42 | 2.61% | 54.25 | 57.63 | 54.02 | 2,616,732.00 |
| Jun 11 2024 | 54.32 | -1.64 | -2.93% | 55.92 | 57.30 | 53.63 | 2,150,552.00 |
| Jun 10 2024 | 55.96 | -2.25 | -3.87% | 58.42 | 61.81 | 55.45 | 1,529,029.00 |
| Jun 09 2024 | 58.21 | -2.50 | -4.12% | 61.39 | 61.39 | 57.07 | 1,285,227.00 |
| Jun 08 2024 | 60.71 | -0.740 | -1.20% | 64.09 | 69.47 | 60.71 | 1,129,650.00 |
| Jun 07 2024 | 61.45 | 5.34 | 9.52% | 55.99 | 83.17 | 55.80 | 1,178,574.00 |
| Jun 06 2024 | 56.11 | 0.910 | 1.65% | 55.14 | 60.48 | 54.51 | 2,556,857.00 |
| Jun 05 2024 | 55.20 | 0.980 | 1.81% | 55.32 | 55.93 | 53.92 | 3,140,777.00 |
| Jun 04 2024 | 54.22 | 0.240 | 0.44% | 54.95 | 55.93 | 53.58 | 3,598,022.00 |
| Jun 03 2024 | 53.98 | -1.42 | -2.56% | 56.01 | 56.91 | 53.60 | 2,657,419.00 |
| Jun 02 2024 | 55.40 | 0.810 | 1.48% | 54.22 | 61.56 | 53.66 | 2,220,169.00 |
| Jun 01 2024 | 54.59 | 0.430 | 0.79% | 54.37 | 55.09 | 53.54 | 4,110,816.00 |
| May 31 2024 | 54.16 | 0.800 | 1.50% | 53.50 | 69.51 | 53.26 | 2,888,022.00 |
| May 30 2024 | 53.36 | -0.400 | -0.74% | 53.19 | 54.40 | 52.87 | 3,516,753.00 |
| May 29 2024 | 53.76 | 0.780 | 1.47% | 52.98 | 55.61 | 52.41 | 3,950,976.00 |
| May 28 2024 | 52.98 | -0.050 | -0.09% | 53.20 | 58.43 | 52.09 | 2,970,052.00 |
| May 27 2024 | 53.03 | -1.38 | -2.54% | 54.41 | 54.41 | 52.05 | 4,032,446.00 |
| May 26 2024 | 54.41 | 0.810 | 1.51% | 53.80 | 54.98 | 53.38 | 3,186,519.00 |
| May 25 2024 | 53.60 | 0.200 | 0.37% | 53.02 | 55.40 | 53.02 | 2,019,896.00 |
| May 24 2024 | 53.40 | -0.020 | -0.04% | 53.85 | 54.26 | 52.96 | 1,727,260.00 |
| May 23 2024 | 53.42 | -8.23 | -13.35% | 61.55 | 62.27 | 52.83 | 2,791,196.00 |
| May 22 2024 | 61.65 | 8.09 | 15.10% | 53.56 | 61.65 | 53.30 | 1,709,398.00 |
| May 21 2024 | 53.56 | 0.040 | 0.07% | 53.53 | 54.85 | 53.46 | 2,211,844.00 |
| May 20 2024 | 53.52 | -0.680 | -1.25% | 54.07 | 55.11 | 53.00 | 2,317,864.00 |
| May 19 2024 | 54.20 | 0.630 | 1.18% | 53.74 | 55.35 | 53.32 | 1,576,771.00 |
| May 18 2024 | 53.57 | -0.390 | -0.72% | 53.78 | 54.26 | 53.16 | 1,785,189.00 |
| May 17 2024 | 53.96 | 1.20 | 2.27% | 52.77 | 54.39 | 52.70 | 1,628,910.00 |
| May 16 2024 | 52.76 | -1.50 | -2.76% | 54.25 | 56.00 | 52.18 | 2,876,932.00 |
| May 15 2024 | 54.26 | 0.760 | 1.42% | 53.53 | 55.38 | 52.69 | 1,919,811.00 |
| May 14 2024 | 53.50 | -6.41 | -10.70% | 60.00 | 60.30 | 53.14 | 2,151,846.00 |
| May 13 2024 | 59.91 | 3.11 | 5.48% | 56.99 | 72.18 | 56.86 | 2,338,379.00 |
| May 12 2024 | 56.80 | 0.050 | 0.09% | 56.75 | 61.18 | 55.62 | 1,831,814.00 |
| May 11 2024 | 56.75 | -0.450 | -0.79% | 57.44 | 58.15 | 56.01 | 1,322,074.00 |
| May 10 2024 | 57.20 | 1.48 | 2.66% | 55.72 | 60.00 | 55.57 | 1,878,105.00 |
| May 09 2024 | 55.72 | -3.38 | -5.72% | 59.38 | 60.30 | 55.15 | 2,552,823.00 |
| May 08 2024 | 59.10 | 1.06 | 1.83% | 57.30 | 61.01 | 54.80 | 2,587,912.00 |
| May 07 2024 | 58.04 | -3.08 | -5.04% | 60.41 | 61.28 | 55.60 | 2,160,577.00 |
| May 06 2024 | 61.12 | -3.06 | -4.77% | 64.38 | 64.57 | 58.86 | 1,836,226.00 |
| May 05 2024 | 64.18 | -2.60 | -3.89% | 66.86 | 71.00 | 63.14 | 2,842,476.00 |
| May 04 2024 | 66.78 | -0.260 | -0.39% | 67.00 | 68.72 | 66.55 | 2,129,822.00 |
| May 03 2024 | 67.04 | -3.16 | -4.50% | 69.49 | 70.17 | 64.31 | 2,133,906.00 |
| May 02 2024 | 70.20 | 6.83 | 10.78% | 62.91 | 75.20 | 62.91 | 1,810,915.00 |
| May 01 2024 | 63.37 | -2.70 | -4.09% | 64.49 | 84.99 | 61.35 | 2,201,212.00 |
| Apr 30 2024 | 66.07 | 8.71 | 15.18% | 57.06 | 68.34 | 56.71 | 1,760,332.00 |
| Apr 29 2024 | 57.36 | -53.64 | -48.32% | 110.00 | 113.00 | 53.28 | 1,582,227.00 |
| Apr 28 2024 | 111.00 | -3.00 | -2.63% | 114.00 | 121.00 | 110.00 | 203,854.00 |
| Apr 27 2024 | 114.00 | -1.00 | -0.87% | 116.00 | 116.00 | 111.00 | 30,307.00 |
| Apr 26 2024 | 115.00 | -6.00 | -4.96% | 121.00 | 121.00 | 112.00 | 213,318.00 |
| Apr 25 2024 | 121.00 | -1.00 | -0.82% | 123.00 | 124.00 | 113.00 | 17,469.00 |
| Apr 24 2024 | 122.00 | -9.00 | -6.87% | 130.00 | 135.00 | 121.00 | 292,505.00 |
| Apr 23 2024 | 131.00 | -7.00 | -5.07% | 138.00 | 139.00 | 130.00 | 22,002.00 |
| Apr 22 2024 | 138.00 | 1.00 | 0.73% | 136.00 | 143.00 | 136.00 | 77,303.00 |
| Apr 21 2024 | 137.00 | -11.00 | -7.43% | 148.00 | 152.00 | 137.00 | 37,826.00 |
| Apr 20 2024 | 148.00 | 8.00 | 5.71% | 140.00 | 149.00 | 139.00 | 173,169.00 |
| Apr 19 2024 | 140.00 | -12.00 | -7.89% | 150.00 | 151.00 | 139.00 | 481,551.00 |
| Apr 18 2024 | 152.00 | -14.00 | -8.43% | 165.00 | 166.00 | 148.00 | 72,477.00 |
| Apr 17 2024 | 166.00 | -2.00 | -1.19% | 167.00 | 178.00 | 159.00 | 509,480.00 |
| Apr 16 2024 | 168.00 | 1.00 | 0.60% | 167.00 | 174.00 | 151.00 | 143,671.00 |
| Apr 15 2024 | 167.00 | 15.00 | 9.87% | 152.00 | 177.00 | 148.00 | 109,994.00 |
| Apr 14 2024 | 152.00 | 11.00 | 7.80% | 141.00 | 153.00 | 137.00 | 148,135.00 |
| Apr 13 2024 | 141.00 | -26.00 | -15.57% | 168.00 | 172.00 | 131.00 | 46,096.00 |
| Apr 12 2024 | 167.00 | -3.00 | -1.76% | 169.00 | 188.00 | 163.00 | 252,238.00 |
| Apr 11 2024 | 170.00 | -35.00 | -17.07% | 204.00 | 205.00 | 164.00 | 38,377.00 |
| Apr 10 2024 | 205.00 | -3.00 | -1.44% | 211.00 | 212.00 | 198.00 | 23,062.00 |
| Apr 09 2024 | 208.00 | -21.00 | -9.17% | 229.00 | 232.00 | 208.00 | 100,825.00 |
| Apr 08 2024 | 229.00 | -9.00 | -3.78% | 237.00 | 238.00 | 228.00 | 92,652.00 |
| Apr 07 2024 | 238.00 | -4.00 | -1.65% | 241.00 | 248.00 | 237.00 | 81,082.00 |
| Apr 06 2024 | 242.00 | -11.00 | -4.35% | 251.00 | 251.00 | 238.00 | 17,040.00 |
| Apr 05 2024 | 253.00 | -45.00 | -15.10% | 299.00 | 307.00 | 249.00 | 98,406.00 |
| Apr 04 2024 | 298.00 | 25.00 | 9.16% | 274.00 | 301.00 | 254.00 | 38,078.00 |
| Apr 03 2024 | 273.00 | -29.00 | -9.60% | 303.00 | 307.00 | 273.00 | 52,396.00 |
| Apr 02 2024 | 302.00 | -1.00 | -0.33% | 303.00 | 405.00 | 286.00 | 88,579.00 |
| Apr 01 2024 | 303.00 | -16.00 | -5.02% | 318.00 | 322.00 | 292.00 | 14,425.00 |
| Mar 31 2024 | 319.00 | -4.00 | -1.24% | 324.00 | 350.00 | 300.00 | 238,542.00 |
| Mar 30 2024 | 323.00 | -42.00 | -11.51% | 364.00 | 387.00 | 321.00 | 444,049.00 |
| Mar 29 2024 | 365.00 | -52.00 | -12.47% | 417.00 | 433.00 | 349.00 | 414,048.00 |
| Mar 28 2024 | 417.00 | 4.00 | 0.97% | 414.00 | 467.00 | 397.00 | 493,312.00 |
| Mar 27 2024 | 413.00 | 24.00 | 6.17% | 388.00 | 442.00 | 381.00 | 332,302.00 |
| Mar 26 2024 | 389.00 | 52.00 | 15.43% | 340.00 | 439.00 | 318.00 | 540,945.00 |
| Mar 25 2024 | 337.00 | -10.00 | -2.88% | 341.00 | 358.00 | 315.00 | 522,868.00 |
| Mar 24 2024 | 347.00 | 39.00 | 12.66% | 304.00 | 393.00 | 300.00 | 579,547.00 |
| Mar 23 2024 | 308.00 | 91.00 | 41.94% | 219.00 | 313.00 | 217.00 | 591,604.00 |
| Mar 22 2024 | 217.00 | 13.00 | 6.37% | 204.00 | 220.00 | 201.00 | 969,809.00 |
| Mar 21 2024 | 204.00 | 3.00 | 1.49% | 200.00 | 220.00 | 190.00 | 954,119.00 |
| Mar 20 2024 | 201.00 | 24.00 | 13.56% | 176.00 | 201.00 | 174.00 | 1,041,690.00 |
| Mar 19 2024 | 177.00 | -36.00 | -16.90% | 212.00 | 212.00 | 172.00 | 922,032.00 |
