Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ENTCKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 54.45 | 0.470 | 0.87% | 54.95 | 55.70 | 53.58 | 3,041,867.00 |
| Jun 03 2024 | 53.98 | -1.42 | -2.56% | 56.01 | 56.87 | 53.60 | 2,457,520.00 |
| Jun 02 2024 | 55.40 | 0.950 | 1.74% | 54.42 | 61.09 | 53.70 | 2,514,206.00 |
| Jun 01 2024 | 54.45 | 0.330 | 0.61% | 54.37 | 55.41 | 53.38 | 3,975,521.00 |
| May 31 2024 | 54.12 | 0.650 | 1.22% | 53.50 | 66.00 | 53.20 | 2,961,076.00 |
| May 30 2024 | 53.47 | -0.780 | -1.44% | 53.19 | 54.74 | 52.87 | 3,367,962.00 |
| May 29 2024 | 54.25 | 1.27 | 2.40% | 52.98 | 55.00 | 52.41 | 3,638,862.00 |
| May 28 2024 | 52.98 | -0.150 | -0.28% | 53.20 | 59.22 | 52.11 | 2,496,137.00 |
| May 27 2024 | 53.13 | -1.25 | -2.30% | 54.41 | 54.41 | 52.16 | 3,768,914.00 |
| May 26 2024 | 54.38 | 0.780 | 1.46% | 53.80 | 54.83 | 53.38 | 2,890,012.00 |
| May 25 2024 | 53.60 | 0.200 | 0.37% | 53.02 | 55.30 | 53.02 | 2,008,466.00 |
| May 24 2024 | 53.40 | 0.150 | 0.28% | 53.85 | 54.26 | 52.96 | 1,664,106.00 |
| May 23 2024 | 53.25 | -8.40 | -13.63% | 62.36 | 62.36 | 52.72 | 2,682,305.00 |
| May 22 2024 | 61.65 | 8.08 | 15.08% | 53.56 | 61.65 | 53.30 | 1,793,857.00 |
| May 21 2024 | 53.57 | 0.120 | 0.22% | 53.53 | 54.77 | 53.49 | 1,956,611.00 |
| May 20 2024 | 53.45 | -0.770 | -1.42% | 54.07 | 55.24 | 53.00 | 2,279,671.00 |
| May 19 2024 | 54.22 | 0.650 | 1.21% | 53.74 | 55.79 | 53.32 | 1,677,660.00 |
| May 18 2024 | 53.57 | -0.230 | -0.43% | 53.78 | 54.25 | 53.15 | 1,970,357.00 |
| May 17 2024 | 53.80 | 1.00 | 1.89% | 52.77 | 54.43 | 52.70 | 1,750,447.00 |
| May 16 2024 | 52.80 | -1.53 | -2.82% | 54.25 | 56.20 | 52.18 | 2,551,459.00 |
| May 15 2024 | 54.33 | 0.390 | 0.72% | 53.53 | 55.35 | 52.56 | 1,686,026.00 |
| May 14 2024 | 53.94 | -6.02 | -10.04% | 60.00 | 60.44 | 53.12 | 2,397,521.00 |
| May 13 2024 | 59.96 | 3.16 | 5.56% | 56.99 | 72.91 | 56.77 | 2,113,853.00 |
| May 12 2024 | 56.80 | 0.050 | 0.09% | 56.75 | 60.69 | 55.64 | 1,843,816.00 |
| May 11 2024 | 56.75 | -0.450 | -0.79% | 57.44 | 58.15 | 56.01 | 1,224,136.00 |
| May 10 2024 | 57.20 | 1.48 | 2.66% | 55.72 | 59.80 | 55.56 | 2,258,048.00 |
| May 09 2024 | 55.72 | -2.98 | -5.08% | 59.25 | 60.30 | 55.10 | 1,663,841.00 |
| May 08 2024 | 58.70 | 0.660 | 1.14% | 57.30 | 61.26 | 54.81 | 2,306,058.00 |
| May 07 2024 | 58.04 | -3.39 | -5.52% | 60.34 | 61.10 | 55.38 | 2,357,784.00 |
| May 06 2024 | 61.43 | -2.75 | -4.28% | 64.38 | 64.45 | 58.86 | 2,997,205.00 |
| May 05 2024 | 64.18 | -2.62 | -3.92% | 66.86 | 70.72 | 63.15 | 2,307,465.00 |
| May 04 2024 | 66.80 | -0.370 | -0.55% | 67.00 | 68.22 | 66.52 | 2,284,995.00 |
| May 03 2024 | 67.17 | -3.03 | -4.32% | 69.49 | 70.35 | 64.19 | 2,292,453.00 |
| May 02 2024 | 70.20 | 7.15 | 11.34% | 62.91 | 75.39 | 62.91 | 1,547,297.00 |
| May 01 2024 | 63.05 | -3.03 | -4.59% | 64.49 | 84.98 | 61.49 | 1,912,410.00 |
| Apr 30 2024 | 66.08 | 8.38 | 14.52% | 57.06 | 68.43 | 56.80 | 1,531,493.00 |
| Apr 29 2024 | 57.70 | -53.30 | -48.02% | 111.00 | 113.00 | 53.28 | 1,433,309.00 |
| Apr 28 2024 | 111.00 | -3.00 | -2.63% | 114.00 | 122.00 | 110.00 | 179,476.00 |
| Apr 27 2024 | 114.00 | -2.00 | -1.72% | 116.00 | 116.00 | 111.00 | 18,559.00 |
| Apr 26 2024 | 116.00 | -4.00 | -3.33% | 121.00 | 121.00 | 112.00 | 299,913.00 |
| Apr 25 2024 | 120.00 | -2.00 | -1.64% | 123.00 | 124.00 | 113.00 | 18,424.00 |
| Apr 24 2024 | 122.00 | -9.00 | -6.87% | 130.00 | 135.00 | 121.00 | 66,133.00 |
| Apr 23 2024 | 131.00 | -7.00 | -5.07% | 138.00 | 139.00 | 130.00 | 26,688.00 |
| Apr 22 2024 | 138.00 | 1.00 | 0.73% | 136.00 | 144.00 | 136.00 | 43,993.00 |
| Apr 21 2024 | 137.00 | -10.00 | -6.80% | 148.00 | 152.00 | 136.00 | 251,048.00 |
| Apr 20 2024 | 147.00 | 7.00 | 5.00% | 140.00 | 148.00 | 139.00 | 109,589.00 |
| Apr 19 2024 | 140.00 | -11.00 | -7.28% | 151.00 | 151.00 | 139.00 | 277,460.00 |
| Apr 18 2024 | 151.00 | -14.00 | -8.48% | 166.00 | 166.00 | 148.00 | 146,090.00 |
| Apr 17 2024 | 165.00 | -3.00 | -1.79% | 167.00 | 178.00 | 159.00 | 662,629.00 |
| Apr 16 2024 | 168.00 | 2.00 | 1.20% | 167.00 | 174.00 | 153.00 | 52,419.00 |
| Apr 15 2024 | 166.00 | 14.00 | 9.21% | 152.00 | 177.00 | 147.00 | 69,229.00 |
| Apr 14 2024 | 152.00 | 10.00 | 7.04% | 142.00 | 153.00 | 137.00 | 228,025.00 |
| Apr 13 2024 | 142.00 | -27.00 | -15.98% | 168.00 | 172.00 | 129.00 | 40,049.00 |
| Apr 12 2024 | 169.00 | 1.00 | 0.60% | 169.00 | 188.00 | 162.00 | 297,850.00 |
| Apr 11 2024 | 168.00 | -37.00 | -18.05% | 203.00 | 203.00 | 166.00 | 121,585.00 |
| Apr 10 2024 | 205.00 | -3.00 | -1.44% | 211.00 | 211.00 | 198.00 | 77,511.00 |
| Apr 09 2024 | 208.00 | -21.00 | -9.17% | 229.00 | 232.00 | 207.00 | 32,565.00 |
| Apr 08 2024 | 229.00 | -9.00 | -3.78% | 237.00 | 238.00 | 228.00 | 18,681.00 |
| Apr 07 2024 | 238.00 | -4.00 | -1.65% | 241.00 | 249.00 | 236.00 | 219,846.00 |
| Apr 06 2024 | 242.00 | -11.00 | -4.35% | 252.00 | 252.00 | 239.00 | 14,133.00 |
| Apr 05 2024 | 253.00 | -45.00 | -15.10% | 298.00 | 306.00 | 250.00 | 122,083.00 |
| Apr 04 2024 | 298.00 | 25.00 | 9.16% | 274.00 | 301.00 | 253.00 | 68,455.00 |
| 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 |
| Mar 18 2024 | 213.00 | 7.00 | 3.40% | 206.00 | 231.00 | 199.00 | 852,564.00 |
| Mar 17 2024 | 206.00 | 13.00 | 6.74% | 194.00 | 214.00 | 188.00 | 987,874.00 |
| Mar 16 2024 | 193.00 | -6.00 | -3.02% | 198.00 | 234.00 | 187.00 | 912,751.00 |
| Mar 15 2024 | 199.00 | 1.00 | 0.51% | 198.00 | 204.00 | 173.00 | 1,350,945.00 |
| Mar 14 2024 | 198.00 | -3.00 | -1.49% | 199.00 | 209.00 | 183.00 | 1,113,966.00 |
| Mar 13 2024 | 201.00 | 29.00 | 16.86% | 173.00 | 209.00 | 173.00 | 1,244,987.00 |
| Mar 12 2024 | 172.00 | -1.00 | -0.58% | 174.00 | 176.00 | 166.00 | 1,377,255.00 |
| Mar 11 2024 | 173.00 | 13.00 | 8.13% | 161.00 | 173.00 | 158.00 | 1,527,948.00 |
| Mar 10 2024 | 160.00 | -5.00 | -3.03% | 163.00 | 167.00 | 159.00 | 1,774,388.00 |
| Mar 09 2024 | 165.00 | 7.00 | 4.43% | 159.00 | 167.00 | 155.00 | 1,137,703.00 |
| Mar 08 2024 | 158.00 | 4.00 | 2.60% | 154.00 | 161.00 | 153.00 | 1,473,602.00 |
| Mar 07 2024 | 154.00 | 0.00 | 0.00% | 153.00 | 160.00 | 150.00 | 1,234,865.00 |
