Dong A Eltek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 10,550.00 | 10,660.00 | 9,920.00 | 9,920.00 | 4,578.51 | 1,636,404 |
| 2024-04-26 | 9,760.00 | 11,290.00 | 9,130.00 | 10,500.00 | 4,846.21 | 14,755,364 |
| 2024-04-25 | 8,920.00 | 9,300.00 | 8,760.00 | 9,060.00 | 4,181.58 | 175,980 |
| 2024-04-24 | 8,640.00 | 9,260.00 | 8,620.00 | 8,950.00 | 4,130.81 | 513,052 |
| 2024-04-23 | 8,510.00 | 8,990.00 | 8,510.00 | 8,660.00 | 3,996.97 | 301,636 |
| 2024-04-22 | 8,350.00 | 8,690.00 | 8,350.00 | 8,420.00 | 3,886.20 | 70,048 |
| 2024-04-19 | 8,750.00 | 8,760.00 | 8,300.00 | 8,470.00 | 3,909.27 | 99,994 |
| 2024-04-18 | 8,410.00 | 8,820.00 | 8,280.00 | 8,770.00 | 4,047.74 | 167,598 |
| 2024-04-17 | 8,450.00 | 8,630.00 | 8,390.00 | 8,450.00 | 3,900.04 | 106,300 |
| 2024-04-16 | 8,570.00 | 8,750.00 | 8,270.00 | 8,570.00 | 3,955.43 | 199,952 |
| 2024-04-15 | 8,390.00 | 8,730.00 | 8,200.00 | 8,580.00 | 3,960.04 | 184,042 |
| 2024-04-12 | 8,110.00 | 8,660.00 | 7,980.00 | 8,480.00 | 3,913.89 | 223,638 |
| 2024-04-11 | 8,350.00 | 8,400.00 | 8,060.00 | 8,100.00 | 3,738.50 | 126,974 |
| 2024-04-09 | 8,100.00 | 8,440.00 | 8,010.00 | 8,350.00 | 3,853.89 | 174,354 |
| 2024-04-08 | 8,290.00 | 8,330.00 | 8,010.00 | 8,110.00 | 3,743.12 | 127,068 |
| 2024-04-05 | 8,380.00 | 8,570.00 | 8,160.00 | 8,290.00 | 3,826.20 | 202,936 |
| 2024-04-04 | 8,150.00 | 8,530.00 | 8,150.00 | 8,470.00 | 3,909.27 | 212,046 |
| 2024-04-03 | 8,440.00 | 8,440.00 | 8,080.00 | 8,150.00 | 3,761.58 | 293,200 |
| 2024-04-02 | 8,700.00 | 8,740.00 | 8,300.00 | 8,450.00 | 3,900.04 | 493,176 |
| 2024-04-01 | 8,740.00 | 8,820.00 | 8,600.00 | 8,790.00 | 4,056.97 | 523,622 |
| 2024-03-29 | 8,360.00 | 9,980.00 | 8,330.00 | 8,830.00 | 4,075.43 | 8,072,276 |
| 2024-03-28 | 8,450.00 | 8,530.00 | 8,300.00 | 8,360.00 | 3,858.50 | 166,732 |
| 2024-03-27 | 8,530.00 | 8,530.00 | 8,290.00 | 8,490.00 | 3,918.50 | 178,962 |
| 2024-03-26 | 8,480.00 | 8,590.00 | 8,180.00 | 8,510.00 | 3,927.73 | 230,372 |
| 2024-03-25 | 8,280.00 | 8,690.00 | 8,150.00 | 8,340.00 | 3,849.27 | 399,990 |
| 2024-03-22 | 8,240.00 | 8,450.00 | 8,160.00 | 8,230.00 | 3,798.50 | 195,572 |
| 2024-03-21 | 8,700.00 | 8,860.00 | 8,250.00 | 8,320.00 | 3,840.04 | 421,084 |
| 2024-03-20 | 9,520.00 | 9,800.00 | 8,580.00 | 8,600.00 | 3,969.27 | 846,576 |
| 2024-03-19 | 9,290.00 | 9,600.00 | 8,940.00 | 9,000.00 | 4,153.89 | 415,604 |
| 2024-03-18 | 9,080.00 | 9,600.00 | 9,020.00 | 9,310.00 | 4,296.97 | 1,183,732 |
| 2024-03-15 | 8,950.00 | 9,300.00 | 8,740.00 | 8,920.00 | 4,116.97 | 831,038 |
| 2024-03-14 | 8,800.00 | 10,200.00 | 8,490.00 | 9,170.00 | 4,232.35 | 7,966,610 |
| 2024-03-13 | 8,700.00 | 9,690.00 | 8,550.00 | 8,850.00 | 4,084.66 | 3,577,076 |
| 2024-03-12 | 8,150.00 | 9,500.00 | 8,000.00 | 8,480.00 | 3,913.89 | 3,570,598 |
| 2024-03-11 | 8,200.00 | 8,990.00 | 8,000.00 | 8,200.00 | 3,784.66 | 3,053,436 |
| 2024-03-08 | 8,550.00 | 8,580.00 | 7,850.00 | 8,110.00 | 3,743.12 | 1,343,204 |
| 2024-03-07 | 6,760.00 | 8,550.00 | 6,680.00 | 8,550.00 | 3,946.20 | 4,873,980 |
| 2024-03-06 | 6,740.00 | 6,840.00 | 6,630.00 | 6,720.00 | 3,101.57 | 48,110 |
| 2024-03-05 | 6,810.00 | 6,940.00 | 6,690.00 | 6,730.00 | 3,106.19 | 58,184 |
| 2024-03-04 | 6,850.00 | 6,970.00 | 6,850.00 | 6,920.00 | 3,193.88 | 21,346 |
| 2024-02-29 | 6,850.00 | 6,970.00 | 6,710.00 | 6,830.00 | 3,152.34 | 65,178 |
| 2024-02-28 | 6,830.00 | 7,300.00 | 6,810.00 | 6,890.00 | 3,180.03 | 186,960 |
| 2024-02-27 | 6,950.00 | 7,040.00 | 6,830.00 | 6,830.00 | 3,152.34 | 86,824 |
| 2024-02-26 | 7,230.00 | 7,230.00 | 6,990.00 | 7,070.00 | 3,263.11 | 68,512 |
| 2024-02-23 | 7,240.00 | 7,240.00 | 6,980.00 | 7,040.00 | 3,249.27 | 43,974 |
| 2024-02-22 | 7,370.00 | 7,400.00 | 7,160.00 | 7,180.00 | 3,313.88 | 55,686 |
| 2024-02-21 | 7,300.00 | 7,390.00 | 7,170.00 | 7,180.00 | 3,313.88 | 96,844 |
| 2024-02-20 | 7,500.00 | 7,550.00 | 7,310.00 | 7,320.00 | 3,378.50 | 72,064 |
| 2024-02-19 | 7,390.00 | 7,460.00 | 7,300.00 | 7,450.00 | 3,438.50 | 50,898 |
| 2024-02-16 | 7,390.00 | 7,500.00 | 7,310.00 | 7,370.00 | 3,401.58 | 94,114 |
| 2024-02-15 | 7,530.00 | 7,580.00 | 7,440.00 | 7,460.00 | 3,443.11 | 153,206 |
| 2024-02-14 | 7,020.00 | 7,500.00 | 7,020.00 | 7,500.00 | 3,461.58 | 216,098 |
| 2024-02-13 | 6,900.00 | 7,300.00 | 6,840.00 | 7,180.00 | 3,313.88 | 171,122 |
| 2024-02-08 | 6,900.00 | 7,100.00 | 6,840.00 | 6,880.00 | 3,175.42 | 68,116 |
| 2024-02-07 | 6,870.00 | 6,950.00 | 6,780.00 | 6,880.00 | 3,175.42 | 67,152 |
| 2024-02-06 | 7,000.00 | 7,010.00 | 6,800.00 | 6,880.00 | 3,175.42 | 55,660 |
| 2024-02-05 | 7,350.00 | 7,380.00 | 6,630.00 | 6,920.00 | 3,193.88 | 179,848 |
| 2024-02-02 | 7,070.00 | 7,450.00 | 7,070.00 | 7,300.00 | 3,369.27 | 204,442 |
| 2024-02-01 | 7,080.00 | 7,220.00 | 6,880.00 | 7,000.00 | 3,230.80 | 128,478 |
| 2024-01-31 | 7,540.00 | 7,700.00 | 7,130.00 | 7,140.00 | 3,295.42 | 304,788 |
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.