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 |
|---|---|---|---|---|---|---|---|
| Jul 10 2024 | 24.05 | -0.290 | -1.19% | 24.05 | 24.05 | 24.05 | 0.00 |
| Jul 09 2024 | 24.34 | 0.290 | 1.21% | 24.34 | 24.34 | 24.34 | 0.00 |
| Jul 08 2024 | 24.05 | -0.290 | -1.19% | 0.00000000 | 0.00000000 | 0.00000000 | 244,794.00 |
| Jul 07 2024 | 24.34 | 0.290 | 1.21% | 24.34 | 24.34 | 24.34 | 0.00 |
| Jul 06 2024 | 24.05 | -0.290 | -1.19% | 24.05 | 24.05 | 24.05 | 0.00 |
| Jul 05 2024 | 24.34 | -0.670 | -2.68% | 24.53 | 25.16 | 23.19 | 484,579.00 |
| Jul 04 2024 | 25.01 | 5.24 | 26.50% | 19.38 | 26.60 | 19.06 | 5,116,530.00 |
| Jul 03 2024 | 19.77 | -3.19 | -13.89% | 22.90 | 23.39 | 19.10 | 5,998,043.00 |
| Jul 02 2024 | 22.96 | -3.22 | -12.30% | 25.43 | 27.00 | 22.13 | 3,943,407.00 |
| Jul 01 2024 | 26.18 | 3.55 | 15.69% | 21.28 | 28.60 | 21.26 | 3,907,436.00 |
| Jun 30 2024 | 22.63 | -10.50 | -31.69% | 33.46 | 33.92 | 22.22 | 4,045,360.00 |
| Jun 29 2024 | 33.13 | -3.09 | -8.53% | 36.20 | 36.50 | 28.73 | 3,224,891.00 |
| Jun 28 2024 | 36.22 | 14.86 | 69.57% | 21.28 | 37.28 | 21.26 | 4,730,213.00 |
| Jun 27 2024 | 21.36 | -1.15 | -5.11% | 22.37 | 22.37 | 20.72 | 4,529,291.00 |
| Jun 26 2024 | 22.51 | -2.02 | -8.23% | 24.22 | 24.40 | 21.74 | 7,385,095.00 |
| Jun 25 2024 | 24.53 | 0.150 | 0.62% | 24.15 | 26.00 | 23.34 | 4,279,282.00 |
| Jun 24 2024 | 24.38 | -1.24 | -4.84% | 25.60 | 25.82 | 23.10 | 4,892,776.00 |
| Jun 23 2024 | 25.62 | -2.91 | -10.20% | 28.16 | 28.16 | 24.27 | 4,736,375.00 |
| Jun 22 2024 | 28.53 | -1.04 | -3.52% | 28.92 | 29.70 | 26.55 | 1,501,171.00 |
| Jun 21 2024 | 29.57 | -43.08 | -59.30% | 72.70 | 72.84 | 24.30 | 3,347,708.00 |
| Jun 20 2024 | 72.65 | -3.48 | -4.57% | 76.42 | 77.21 | 70.57 | 296,476.00 |
| Jun 19 2024 | 76.13 | 1.08 | 1.44% | 74.64 | 77.57 | 72.00 | 2,325,631.00 |
| Jun 18 2024 | 75.05 | -2.88 | -3.70% | 76.81 | 81.40 | 69.16 | 1,655,420.00 |
| Jun 17 2024 | 77.93 | -3.68 | -4.51% | 84.10 | 85.89 | 66.05 | 4,484,139.00 |
| Jun 16 2024 | 81.61 | -6.19 | -7.05% | 87.80 | 88.85 | 73.01 | 1,112,570.00 |
| Jun 15 2024 | 87.80 | 16.90 | 23.84% | 71.34 | 93.78 | 66.70 | 1,198,004.00 |
| Jun 14 2024 | 70.90 | -0.500 | -0.70% | 72.00 | 74.77 | 61.87 | 1,609,008.00 |
| Jun 13 2024 | 71.40 | 15.67 | 28.12% | 55.74 | 72.32 | 55.25 | 2,844,636.00 |
| Jun 12 2024 | 55.73 | 1.14 | 2.09% | 54.32 | 57.63 | 54.02 | 2,616,141.00 |
| Jun 11 2024 | 54.59 | -1.04 | -1.87% | 55.71 | 57.79 | 53.65 | 2,542,396.00 |
| Jun 10 2024 | 55.63 | -2.57 | -4.42% | 58.42 | 61.81 | 55.45 | 4,237,584.00 |
| Jun 09 2024 | 58.20 | -4.13 | -6.63% | 60.61 | 61.39 | 57.03 | 1,299,380.00 |
| Jun 08 2024 | 62.33 | 0.570 | 0.92% | 61.33 | 69.14 | 61.15 | 901,965.00 |
| Jun 07 2024 | 61.76 | 5.75 | 10.27% | 56.11 | 83.17 | 55.80 | 1,178,283.00 |
| Jun 06 2024 | 56.01 | 0.610 | 1.10% | 55.20 | 60.63 | 54.51 | 2,545,793.00 |
| Jun 05 2024 | 55.40 | 1.17 | 2.16% | 53.42 | 55.93 | 52.97 | 3,926,689.00 |
| Jun 04 2024 | 54.23 | 0.280 | 0.52% | 53.98 | 55.93 | 53.58 | 3,543,731.00 |
| Jun 03 2024 | 53.95 | -1.39 | -2.51% | 55.40 | 56.91 | 53.60 | 2,598,474.00 |
| Jun 02 2024 | 55.34 | 0.530 | 0.97% | 54.45 | 61.09 | 53.70 | 2,510,268.00 |
| Jun 01 2024 | 54.81 | 0.500 | 0.92% | 54.12 | 55.41 | 53.38 | 3,972,251.00 |
| May 31 2024 | 54.31 | 0.810 | 1.51% | 53.36 | 69.51 | 53.26 | 2,882,889.00 |
| May 30 2024 | 53.50 | -1.50 | -2.73% | 53.76 | 54.40 | 52.87 | 3,477,255.00 |
| May 29 2024 | 55.00 | 2.48 | 4.72% | 52.98 | 55.61 | 52.41 | 3,948,547.00 |
| May 28 2024 | 52.52 | -0.540 | -1.02% | 53.13 | 59.22 | 52.11 | 2,481,503.00 |
| May 27 2024 | 53.06 | -1.05 | -1.94% | 54.41 | 54.41 | 52.16 | 4,285,714.00 |
| May 26 2024 | 54.11 | 0.510 | 0.95% | 53.60 | 54.83 | 53.38 | 2,887,869.00 |
| May 25 2024 | 53.60 | 0.600 | 1.13% | 53.40 | 55.30 | 53.02 | 2,008,466.00 |
| May 24 2024 | 53.00 | -0.550 | -1.03% | 53.42 | 54.26 | 52.96 | 1,727,260.00 |
| May 23 2024 | 53.55 | -0.490 | -0.91% | 61.65 | 62.36 | 52.72 | 2,657,279.00 |
| May 22 2024 | 54.04 | 0.490 | 0.92% | 53.57 | 54.06 | 53.30 | 1,773,440.00 |
| May 21 2024 | 53.55 | 0.180 | 0.34% | 53.52 | 54.85 | 53.46 | 2,208,719.00 |
| May 20 2024 | 53.37 | -1.04 | -1.91% | 54.07 | 55.24 | 53.00 | 2,639,105.00 |
| May 19 2024 | 54.41 | 0.840 | 1.57% | 53.57 | 55.35 | 53.32 | 1,530,448.00 |
| May 18 2024 | 53.57 | -0.430 | -0.80% | 53.96 | 54.26 | 53.16 | 1,785,189.00 |
| May 17 2024 | 54.00 | 1.24 | 2.35% | 52.76 | 54.39 | 52.70 | 1,604,662.00 |
| May 16 2024 | 52.76 | -1.50 | -2.76% | 54.33 | 56.20 | 52.18 | 2,525,876.00 |
| May 15 2024 | 54.26 | 0.680 | 1.27% | 53.50 | 55.38 | 52.69 | 1,918,711.00 |
| May 14 2024 | 53.58 | -6.19 | -10.36% | 59.96 | 60.44 | 53.12 | 2,396,377.00 |
| May 13 2024 | 59.77 | 2.89 | 5.08% | 56.99 | 72.91 | 56.77 | 2,196,741.00 |
| May 12 2024 | 56.88 | 0.140 | 0.25% | 56.75 | 60.69 | 55.64 | 1,841,581.00 |
| May 11 2024 | 56.74 | -0.490 | -0.86% | 57.20 | 58.15 | 56.01 | 1,321,595.00 |
| May 10 2024 | 57.23 | 1.41 | 2.53% | 55.72 | 59.80 | 55.56 | 2,254,873.00 |
| May 09 2024 | 55.82 | -4.14 | -6.90% | 59.10 | 60.30 | 55.15 | 2,549,826.00 |
| May 08 2024 | 59.96 | 3.06 | 5.38% | 58.04 | 61.26 | 54.81 | 2,264,831.00 |
| May 07 2024 | 56.90 | -3.90 | -6.41% | 61.43 | 61.43 | 55.38 | 2,353,636.00 |
| May 06 2024 | 60.80 | -3.97 | -6.13% | 64.38 | 64.57 | 58.86 | 1,765,651.00 |
| May 05 2024 | 64.77 | -2.23 | -3.33% | 66.78 | 71.00 | 63.14 | 2,837,241.00 |
| May 04 2024 | 67.00 | -0.100 | -0.15% | 67.04 | 68.72 | 66.55 | 2,090,089.00 |
| May 03 2024 | 67.10 | -3.20 | -4.55% | 70.20 | 70.20 | 64.31 | 2,050,741.00 |
| May 02 2024 | 70.30 | 6.53 | 10.24% | 63.05 | 75.39 | 62.91 | 1,541,228.00 |
| May 01 2024 | 63.77 | -2.23 | -3.38% | 66.07 | 84.99 | 61.35 | 2,190,722.00 |
| Apr 30 2024 | 66.00 | 8.49 | 14.76% | 57.36 | 68.34 | 56.71 | 1,757,115.00 |
| Apr 29 2024 | 57.51 | -53.49 | -48.19% | 152.00 | 154.00 | 53.28 | 2,433,443.00 |
| Apr 28 2024 | 111.00 | -3.00 | -2.63% | 114.00 | 121.00 | 110.00 | 203,708.00 |
| Apr 27 2024 | 114.00 | -2.00 | -1.72% | 116.00 | 116.00 | 111.00 | 18,448.00 |
| Apr 26 2024 | 116.00 | -5.00 | -4.13% | 121.00 | 121.00 | 112.00 | 213,174.00 |
| Apr 25 2024 | 121.00 | -1.00 | -0.82% | 122.00 | 124.00 | 113.00 | 18,323.00 |
| Apr 24 2024 | 122.00 | -8.00 | -6.15% | 131.00 | 135.00 | 121.00 | 292,416.00 |
| Apr 23 2024 | 130.00 | -7.00 | -5.11% | 138.00 | 139.00 | 130.00 | 26,552.00 |
| Apr 22 2024 | 137.00 | 0.00 | 0.00% | 152.00 | 154.00 | 136.00 | 1,051,957.00 |
| Apr 21 2024 | 137.00 | -10.00 | -6.80% | 148.00 | 152.00 | 137.00 | 37,690.00 |
| Apr 20 2024 | 147.00 | 8.00 | 5.76% | 140.00 | 148.00 | 139.00 | 109,496.00 |
| Apr 19 2024 | 139.00 | -12.00 | -7.95% | 152.00 | 152.00 | 139.00 | 480,682.00 |
| Apr 18 2024 | 151.00 | -15.00 | -9.04% | 166.00 | 166.00 | 148.00 | 72,335.00 |
| Apr 17 2024 | 166.00 | -2.00 | -1.19% | 168.00 | 178.00 | 159.00 | 662,548.00 |
| Apr 16 2024 | 168.00 | 1.00 | 0.60% | 166.00 | 174.00 | 153.00 | 52,317.00 |
| Apr 15 2024 | 167.00 | 14.00 | 9.15% | 152.00 | 177.00 | 147.00 | 1,095,776.00 |
| Apr 14 2024 | 153.00 | 9.00 | 6.25% | 142.00 | 153.00 | 137.00 | 227,948.00 |
| Apr 13 2024 | 144.00 | -27.00 | -15.79% | 169.00 | 172.00 | 129.00 | 39,601.00 |
| Apr 12 2024 | 171.00 | 3.00 | 1.79% | 168.00 | 188.00 | 162.00 | 297,760.00 |
