Dong A Eltek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 7,560.00 | 7,850.00 | 7,470.00 | 7,540.00 | 3,480.04 | 267,414 |
| 2024-01-29 | 7,900.00 | 8,180.00 | 7,470.00 | 7,590.00 | 3,503.11 | 625,856 |
| 2024-01-26 | 7,460.00 | 7,950.00 | 7,400.00 | 7,780.00 | 3,590.81 | 593,558 |
| 2024-01-25 | 7,900.00 | 8,210.00 | 7,470.00 | 7,490.00 | 3,456.96 | 891,338 |
| 2024-01-24 | 7,970.00 | 8,940.00 | 7,730.00 | 7,730.00 | 3,567.73 | 4,964,870 |
| 2024-01-23 | 8,170.00 | 8,730.00 | 7,710.00 | 7,890.00 | 3,641.58 | 2,306,172 |
| 2024-01-22 | 7,160.00 | 9,180.00 | 7,040.00 | 8,160.00 | 3,766.19 | 7,643,398 |
| 2024-01-19 | 7,450.00 | 8,190.00 | 7,110.00 | 7,160.00 | 3,304.65 | 2,511,548 |
| 2024-01-18 | 6,060.00 | 7,950.00 | 6,060.00 | 7,640.00 | 3,526.19 | 7,232,632 |
| 2024-01-17 | 6,360.00 | 6,360.00 | 6,060.00 | 6,120.00 | 2,824.65 | 38,850 |
| 2024-01-16 | 6,110.00 | 6,200.00 | 6,050.00 | 6,170.00 | 2,847.72 | 11,428 |
| 2024-01-15 | 6,120.00 | 6,140.00 | 6,060.00 | 6,110.00 | 2,820.03 | 8,622 |
| 2024-01-12 | 6,170.00 | 6,230.00 | 6,060.00 | 6,120.00 | 2,824.65 | 31,686 |
| 2024-01-11 | 6,300.00 | 6,300.00 | 6,130.00 | 6,230.00 | 2,875.42 | 31,016 |
| 2024-01-10 | 6,370.00 | 6,380.00 | 6,230.00 | 6,310.00 | 2,912.34 | 24,574 |
| 2024-01-09 | 6,300.00 | 6,380.00 | 6,240.00 | 6,360.00 | 2,935.42 | 32,206 |
| 2024-01-08 | 6,310.00 | 6,340.00 | 6,250.00 | 6,300.00 | 2,907.72 | 13,974 |
| 2024-01-05 | 6,300.00 | 6,380.00 | 6,240.00 | 6,310.00 | 2,912.34 | 24,372 |
| 2024-01-04 | 6,280.00 | 6,370.00 | 6,180.00 | 6,300.00 | 2,907.72 | 34,966 |
| 2024-01-03 | 6,380.00 | 6,380.00 | 6,300.00 | 6,330.00 | 2,921.57 | 20,396 |
| 2024-01-02 | 6,360.00 | 6,510.00 | 6,300.00 | 6,420.00 | 2,963.11 | 25,420 |
| 2023-12-28 | 6,280.00 | 6,450.00 | 6,190.00 | 6,420.00 | 2,963.11 | 46,234 |
| 2023-12-27 | 6,210.00 | 6,350.00 | 6,210.00 | 6,330.00 | 2,921.57 | 26,906 |
| 2023-12-26 | 6,650.00 | 6,690.00 | 6,250.00 | 6,300.00 | 2,838.49 | 54,704 |
| 2023-12-22 | 6,280.00 | 6,710.00 | 6,170.00 | 6,430.00 | 2,897.06 | 216,298 |
| 2023-12-21 | 6,160.00 | 6,250.00 | 6,160.00 | 6,180.00 | 2,784.43 | 11,872 |
| 2023-12-20 | 6,160.00 | 6,350.00 | 6,140.00 | 6,270.00 | 2,824.98 | 47,336 |
| 2023-12-19 | 6,270.00 | 6,270.00 | 6,080.00 | 6,190.00 | 2,788.93 | 13,340 |
| 2023-12-18 | 6,080.00 | 6,130.00 | 6,030.00 | 6,050.00 | 2,725.85 | 9,960 |
| 2023-12-15 | 6,050.00 | 6,200.00 | 6,000.00 | 6,130.00 | 2,761.90 | 33,274 |
| 2023-12-14 | 6,090.00 | 6,090.00 | 5,950.00 | 6,050.00 | 2,725.85 | 23,038 |
| 2023-12-13 | 6,000.00 | 6,070.00 | 5,910.00 | 5,950.00 | 2,680.80 | 28,528 |
| 2023-12-12 | 6,180.00 | 6,200.00 | 6,060.00 | 6,090.00 | 2,743.88 | 24,594 |
| 2023-12-11 | 6,290.00 | 6,300.00 | 6,120.00 | 6,160.00 | 2,775.41 | 25,950 |
| 2023-12-08 | 6,110.00 | 6,250.00 | 6,110.00 | 6,220.00 | 2,802.45 | 7,984 |
| 2023-12-07 | 6,120.00 | 6,230.00 | 6,110.00 | 6,180.00 | 2,784.43 | 13,038 |
| 2023-12-06 | 6,080.00 | 6,160.00 | 6,060.00 | 6,130.00 | 2,761.90 | 14,420 |
| 2023-12-05 | 6,080.00 | 6,160.00 | 6,080.00 | 6,150.00 | 2,770.91 | 13,898 |
| 2023-12-04 | 6,200.00 | 6,320.00 | 6,080.00 | 6,080.00 | 2,739.37 | 54,924 |
| 2023-12-01 | 6,230.00 | 6,420.00 | 6,230.00 | 6,320.00 | 2,847.50 | 23,002 |
| 2023-11-30 | 6,190.00 | 6,360.00 | 6,190.00 | 6,300.00 | 2,838.49 | 25,986 |
| 2023-11-29 | 6,180.00 | 6,290.00 | 6,020.00 | 6,250.00 | 2,815.96 | 43,264 |
| 2023-11-28 | 6,200.00 | 6,220.00 | 6,110.00 | 6,150.00 | 2,770.91 | 17,826 |
| 2023-11-27 | 6,110.00 | 6,240.00 | 6,110.00 | 6,210.00 | 2,797.94 | 10,942 |
| 2023-11-24 | 6,170.00 | 6,180.00 | 6,110.00 | 6,110.00 | 2,752.89 | 10,094 |
| 2023-11-23 | 6,150.00 | 6,170.00 | 6,080.00 | 6,130.00 | 2,761.90 | 10,816 |
| 2023-11-22 | 6,010.00 | 6,170.00 | 5,940.00 | 6,150.00 | 2,770.91 | 38,764 |
| 2023-11-21 | 6,150.00 | 6,180.00 | 6,090.00 | 6,130.00 | 2,761.90 | 10,194 |
| 2023-11-20 | 5,760.00 | 6,170.00 | 5,760.00 | 6,160.00 | 2,775.41 | 61,358 |
| 2023-11-17 | 5,840.00 | 5,940.00 | 5,820.00 | 5,890.00 | 2,653.77 | 10,932 |
| 2023-11-16 | 5,890.00 | 5,970.00 | 5,800.00 | 5,950.00 | 2,680.80 | 28,540 |
| 2023-11-15 | 5,830.00 | 6,010.00 | 5,650.00 | 5,890.00 | 2,653.77 | 53,832 |
| 2023-11-14 | 5,370.00 | 6,090.00 | 5,370.00 | 5,800.00 | 2,613.22 | 56,382 |
| 2023-11-13 | 5,450.00 | 5,550.00 | 5,350.00 | 5,370.00 | 2,419.48 | 17,000 |
| 2023-11-10 | 5,570.00 | 5,700.00 | 5,440.00 | 5,510.00 | 2,482.55 | 28,966 |
| 2023-11-09 | 5,700.00 | 5,700.00 | 5,570.00 | 5,570.00 | 2,509.59 | 21,494 |
| 2023-11-08 | 5,600.00 | 5,720.00 | 5,510.00 | 5,700.00 | 2,568.16 | 21,390 |
| 2023-11-07 | 5,540.00 | 5,600.00 | 5,470.00 | 5,600.00 | 2,523.10 | 10,724 |
| 2023-11-06 | 5,500.00 | 5,600.00 | 5,450.00 | 5,580.00 | 2,514.09 | 28,940 |
| 2023-11-03 | 5,340.00 | 5,440.00 | 5,290.00 | 5,440.00 | 2,451.02 | 18,084 |
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.