Dong A Eltek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7,460.00 | 7,660.00 | 7,440.00 | 7,490.00 | 3,456.96 | 74,144 |
| 2024-07-25 | 7,520.00 | 7,800.00 | 7,390.00 | 7,520.00 | 3,470.81 | 63,530 |
| 2024-07-24 | 7,740.00 | 7,800.00 | 7,610.00 | 7,700.00 | 3,553.88 | 34,274 |
| 2024-07-23 | 7,600.00 | 8,200.00 | 7,530.00 | 7,710.00 | 3,558.50 | 27,298 |
| 2024-07-22 | 7,850.00 | 7,850.00 | 7,540.00 | 7,670.00 | 3,540.04 | 48,978 |
| 2024-07-19 | 7,820.00 | 8,000.00 | 7,690.00 | 7,830.00 | 3,613.89 | 50,146 |
| 2024-07-18 | 7,950.00 | 7,950.00 | 7,500.00 | 7,920.00 | 3,655.42 | 61,026 |
| 2024-07-17 | 8,200.00 | 8,320.00 | 7,960.00 | 8,030.00 | 3,706.19 | 40,606 |
| 2024-07-16 | 8,180.00 | 8,250.00 | 8,020.00 | 8,100.00 | 3,738.50 | 42,746 |
| 2024-07-15 | 8,350.00 | 8,370.00 | 8,100.00 | 8,260.00 | 3,812.35 | 34,816 |
| 2024-07-12 | 8,420.00 | 8,430.00 | 8,200.00 | 8,340.00 | 3,849.27 | 42,634 |
| 2024-07-11 | 7,950.00 | 8,730.00 | 7,950.00 | 8,430.00 | 3,890.81 | 133,420 |
| 2024-07-10 | 8,050.00 | 8,190.00 | 7,940.00 | 8,010.00 | 3,696.96 | 40,424 |
| 2024-07-09 | 8,000.00 | 8,210.00 | 7,990.00 | 8,100.00 | 3,738.50 | 38,650 |
| 2024-07-08 | 8,200.00 | 8,200.00 | 7,920.00 | 8,000.00 | 3,692.35 | 79,950 |
| 2024-07-05 | 8,410.00 | 8,650.00 | 8,160.00 | 8,170.00 | 3,770.81 | 63,416 |
| 2024-07-04 | 8,300.00 | 8,590.00 | 8,200.00 | 8,400.00 | 3,876.97 | 44,596 |
| 2024-07-03 | 8,170.00 | 8,600.00 | 8,100.00 | 8,380.00 | 3,867.73 | 100,724 |
| 2024-07-02 | 8,200.00 | 8,390.00 | 8,030.00 | 8,310.00 | 3,835.43 | 110,122 |
| 2024-07-01 | 8,460.00 | 8,460.00 | 8,160.00 | 8,340.00 | 3,849.27 | 63,084 |
| 2024-06-28 | 8,220.00 | 8,500.00 | 8,180.00 | 8,230.00 | 3,798.50 | 48,056 |
| 2024-06-27 | 8,490.00 | 8,490.00 | 8,210.00 | 8,230.00 | 3,798.50 | 61,148 |
| 2024-06-26 | 8,330.00 | 8,460.00 | 8,110.00 | 8,400.00 | 3,876.97 | 118,566 |
| 2024-06-25 | 8,800.00 | 8,890.00 | 8,280.00 | 8,330.00 | 3,844.66 | 216,268 |
| 2024-06-24 | 9,320.00 | 9,400.00 | 8,850.00 | 8,890.00 | 4,103.12 | 134,426 |
| 2024-06-21 | 8,900.00 | 9,430.00 | 8,900.00 | 9,240.00 | 4,264.66 | 104,990 |
| 2024-06-20 | 9,110.00 | 9,270.00 | 8,850.00 | 8,990.00 | 4,149.28 | 101,070 |
| 2024-06-19 | 9,310.00 | 9,680.00 | 8,960.00 | 9,090.00 | 4,195.43 | 145,402 |
| 2024-06-18 | 9,400.00 | 9,510.00 | 9,270.00 | 9,300.00 | 4,292.35 | 65,792 |
| 2024-06-17 | 9,700.00 | 9,950.00 | 9,330.00 | 9,400.00 | 4,338.51 | 120,056 |
| 2024-06-14 | 9,680.00 | 9,840.00 | 9,550.00 | 9,700.00 | 4,476.97 | 118,334 |
| 2024-06-13 | 9,670.00 | 10,090.00 | 9,670.00 | 9,700.00 | 4,476.97 | 236,840 |
| 2024-06-12 | 9,570.00 | 9,710.00 | 9,410.00 | 9,660.00 | 4,458.51 | 102,122 |
| 2024-06-11 | 9,220.00 | 9,690.00 | 9,160.00 | 9,580.00 | 4,421.59 | 240,478 |
| 2024-06-10 | 9,330.00 | 9,920.00 | 9,230.00 | 9,270.00 | 4,278.51 | 97,210 |
| 2024-06-07 | 9,370.00 | 9,590.00 | 9,370.00 | 9,450.00 | 4,361.59 | 82,760 |
| 2024-06-05 | 9,570.00 | 10,070.00 | 9,400.00 | 9,400.00 | 4,338.51 | 270,570 |
| 2024-06-04 | 9,480.00 | 9,580.00 | 9,200.00 | 9,200.00 | 4,246.20 | 132,818 |
| 2024-06-03 | 9,600.00 | 9,680.00 | 9,450.00 | 9,580.00 | 4,421.59 | 86,644 |
| 2024-05-31 | 9,380.00 | 9,820.00 | 9,300.00 | 9,680.00 | 4,467.74 | 200,780 |
| 2024-05-30 | 9,280.00 | 9,650.00 | 9,200.00 | 9,410.00 | 4,343.12 | 111,802 |
| 2024-05-29 | 9,370.00 | 9,600.00 | 9,240.00 | 9,280.00 | 4,283.12 | 120,912 |
| 2024-05-28 | 9,180.00 | 9,370.00 | 9,070.00 | 9,350.00 | 4,315.43 | 172,342 |
| 2024-05-27 | 9,200.00 | 9,300.00 | 9,070.00 | 9,180.00 | 4,236.97 | 140,712 |
| 2024-05-24 | 9,520.00 | 9,540.00 | 9,250.00 | 9,290.00 | 4,287.74 | 113,322 |
| 2024-05-23 | 9,380.00 | 9,590.00 | 9,360.00 | 9,520.00 | 4,393.89 | 86,594 |
| 2024-05-22 | 9,470.00 | 9,670.00 | 9,320.00 | 9,380.00 | 4,329.28 | 167,870 |
| 2024-05-21 | 9,490.00 | 9,720.00 | 9,320.00 | 9,480.00 | 4,375.43 | 233,688 |
| 2024-05-20 | 9,720.00 | 9,870.00 | 9,520.00 | 9,540.00 | 4,403.12 | 163,838 |
| 2024-05-17 | 10,200.00 | 10,250.00 | 9,590.00 | 9,710.00 | 4,481.59 | 388,188 |
| 2024-05-16 | 9,990.00 | 10,330.00 | 9,970.00 | 10,200.00 | 4,707.74 | 219,944 |
| 2024-05-14 | 10,140.00 | 10,270.00 | 9,800.00 | 9,940.00 | 4,587.74 | 351,754 |
| 2024-05-13 | 10,440.00 | 10,450.00 | 10,020.00 | 10,130.00 | 4,675.44 | 328,804 |
| 2024-05-10 | 10,280.00 | 10,920.00 | 10,210.00 | 10,450.00 | 4,823.13 | 899,204 |
| 2024-05-09 | 10,520.00 | 10,760.00 | 10,220.00 | 10,280.00 | 4,744.67 | 691,076 |
| 2024-05-08 | 10,390.00 | 10,840.00 | 10,080.00 | 10,620.00 | 4,901.59 | 1,160,616 |
| 2024-05-07 | 10,160.00 | 10,560.00 | 10,070.00 | 10,430.00 | 4,813.90 | 678,194 |
| 2024-05-03 | 10,310.00 | 10,420.00 | 9,990.00 | 10,000.00 | 4,615.43 | 444,724 |
| 2024-05-02 | 10,210.00 | 10,730.00 | 10,060.00 | 10,300.00 | 4,753.90 | 1,259,002 |
| 2024-04-30 | 9,920.00 | 10,910.00 | 9,760.00 | 10,210.00 | 4,712.36 | 4,167,796 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.