Dong A Eltek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 5,190.00 | 5,330.00 | 5,190.00 | 5,330.00 | 2,401.45 | 18,782 |
| 2023-11-01 | 5,130.00 | 5,220.00 | 5,130.00 | 5,200.00 | 2,342.88 | 10,932 |
| 2023-10-31 | 5,370.00 | 5,370.00 | 5,140.00 | 5,140.00 | 2,315.85 | 23,088 |
| 2023-10-30 | 5,270.00 | 5,360.00 | 5,220.00 | 5,320.00 | 2,396.95 | 8,990 |
| 2023-10-27 | 5,220.00 | 5,320.00 | 5,200.00 | 5,270.00 | 2,374.42 | 26,478 |
| 2023-10-26 | 5,340.00 | 5,580.00 | 5,260.00 | 5,260.00 | 2,369.92 | 25,754 |
| 2023-10-25 | 5,540.00 | 5,540.00 | 5,400.00 | 5,500.00 | 2,478.05 | 28,788 |
| 2023-10-24 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 2,432.99 | 57,320 |
| 2023-10-23 | 5,440.00 | 5,510.00 | 5,260.00 | 5,290.00 | 2,383.43 | 47,830 |
| 2023-10-20 | 5,420.00 | 5,490.00 | 5,350.00 | 5,490.00 | 2,473.54 | 43,116 |
| 2023-10-19 | 5,590.00 | 5,750.00 | 5,470.00 | 5,540.00 | 2,496.07 | 62,116 |
| 2023-10-18 | 5,730.00 | 5,770.00 | 5,680.00 | 5,700.00 | 2,568.16 | 17,008 |
| 2023-10-17 | 5,680.00 | 5,780.00 | 5,660.00 | 5,760.00 | 2,595.19 | 16,220 |
| 2023-10-16 | 5,770.00 | 5,770.00 | 5,600.00 | 5,700.00 | 2,568.16 | 16,132 |
| 2023-10-13 | 5,700.00 | 5,810.00 | 5,700.00 | 5,760.00 | 2,595.19 | 17,278 |
| 2023-10-12 | 5,740.00 | 5,820.00 | 5,650.00 | 5,790.00 | 2,608.71 | 26,462 |
| 2023-10-11 | 5,600.00 | 5,740.00 | 5,600.00 | 5,740.00 | 2,586.18 | 12,612 |
| 2023-10-10 | 5,750.00 | 5,800.00 | 5,620.00 | 5,650.00 | 2,545.63 | 21,332 |
| 2023-10-06 | 5,580.00 | 5,790.00 | 5,580.00 | 5,730.00 | 2,581.68 | 66,320 |
| 2023-10-05 | 5,810.00 | 5,950.00 | 5,620.00 | 5,730.00 | 2,581.68 | 32,702 |
| 2023-10-04 | 6,110.00 | 6,110.00 | 5,850.00 | 5,880.00 | 2,649.26 | 41,588 |
| 2023-09-27 | 5,830.00 | 6,100.00 | 5,830.00 | 6,010.00 | 2,707.83 | 14,262 |
| 2023-09-26 | 5,940.00 | 6,060.00 | 5,850.00 | 5,860.00 | 2,640.25 | 39,666 |
| 2023-09-25 | 5,990.00 | 6,120.00 | 5,960.00 | 6,000.00 | 2,703.33 | 34,268 |
| 2023-09-22 | 6,150.00 | 6,250.00 | 6,000.00 | 6,030.00 | 2,716.84 | 63,616 |
| 2023-09-21 | 6,400.00 | 6,400.00 | 6,230.00 | 6,250.00 | 2,815.96 | 26,652 |
| 2023-09-20 | 6,480.00 | 6,530.00 | 6,380.00 | 6,400.00 | 2,883.55 | 16,540 |
| 2023-09-19 | 6,530.00 | 6,590.00 | 6,460.00 | 6,540.00 | 2,946.63 | 23,686 |
| 2023-09-18 | 6,640.00 | 6,680.00 | 6,520.00 | 6,600.00 | 2,973.66 | 23,334 |
| 2023-09-15 | 6,780.00 | 6,870.00 | 6,620.00 | 6,680.00 | 3,009.70 | 53,208 |
| 2023-09-14 | 6,700.00 | 6,950.00 | 6,610.00 | 6,800.00 | 3,063.77 | 101,432 |
| 2023-09-13 | 6,580.00 | 6,650.00 | 6,500.00 | 6,520.00 | 2,937.61 | 19,912 |
| 2023-09-12 | 6,690.00 | 6,760.00 | 6,500.00 | 6,600.00 | 2,973.66 | 27,354 |
| 2023-09-11 | 6,670.00 | 6,720.00 | 6,560.00 | 6,680.00 | 3,009.70 | 21,378 |
| 2023-09-08 | 6,730.00 | 6,830.00 | 6,600.00 | 6,670.00 | 3,005.20 | 25,354 |
| 2023-09-07 | 6,830.00 | 6,830.00 | 6,710.00 | 6,720.00 | 3,027.73 | 27,776 |
| 2023-09-06 | 6,840.00 | 6,920.00 | 6,730.00 | 6,840.00 | 3,081.79 | 30,028 |
| 2023-09-05 | 6,840.00 | 6,880.00 | 6,650.00 | 6,880.00 | 3,099.81 | 20,516 |
| 2023-09-04 | 6,740.00 | 6,940.00 | 6,640.00 | 6,850.00 | 3,086.30 | 42,818 |
| 2023-09-01 | 6,650.00 | 6,690.00 | 6,550.00 | 6,690.00 | 3,014.21 | 24,410 |
| 2023-08-31 | 6,710.00 | 6,710.00 | 6,550.00 | 6,670.00 | 3,005.20 | 21,170 |
| 2023-08-30 | 6,540.00 | 6,730.00 | 6,540.00 | 6,690.00 | 3,014.21 | 27,960 |
| 2023-08-29 | 6,450.00 | 6,650.00 | 6,420.00 | 6,600.00 | 2,973.66 | 18,212 |
| 2023-08-28 | 6,380.00 | 6,530.00 | 6,300.00 | 6,500.00 | 2,928.60 | 28,038 |
| 2023-08-25 | 6,330.00 | 6,450.00 | 6,260.00 | 6,360.00 | 2,865.53 | 33,046 |
| 2023-08-24 | 6,240.00 | 6,500.00 | 6,240.00 | 6,400.00 | 2,883.55 | 24,316 |
| 2023-08-23 | 6,500.00 | 6,500.00 | 6,210.00 | 6,210.00 | 2,797.94 | 83,510 |
| 2023-08-22 | 6,580.00 | 6,690.00 | 6,430.00 | 6,430.00 | 2,897.06 | 39,440 |
| 2023-08-21 | 6,500.00 | 6,720.00 | 6,430.00 | 6,660.00 | 3,000.69 | 29,458 |
| 2023-08-18 | 6,680.00 | 6,700.00 | 6,480.00 | 6,480.00 | 2,919.59 | 27,226 |
| 2023-08-17 | 6,640.00 | 6,710.00 | 6,480.00 | 6,680.00 | 3,009.70 | 22,902 |
| 2023-08-16 | 6,800.00 | 6,850.00 | 6,660.00 | 6,690.00 | 3,014.21 | 44,338 |
| 2023-08-14 | 7,140.00 | 7,140.00 | 6,920.00 | 6,990.00 | 3,149.37 | 18,280 |
| 2023-08-11 | 7,110.00 | 7,190.00 | 6,970.00 | 7,170.00 | 3,230.47 | 57,980 |
| 2023-08-10 | 7,100.00 | 7,100.00 | 6,970.00 | 6,980.00 | 3,144.87 | 13,164 |
| 2023-08-09 | 7,060.00 | 7,100.00 | 6,970.00 | 7,060.00 | 3,180.91 | 21,016 |
| 2023-08-08 | 6,980.00 | 7,320.00 | 6,910.00 | 7,090.00 | 3,194.43 | 43,658 |
| 2023-08-07 | 7,040.00 | 7,120.00 | 6,860.00 | 7,080.00 | 3,189.92 | 19,936 |
| 2023-08-04 | 7,100.00 | 7,100.00 | 6,960.00 | 7,050.00 | 3,176.41 | 21,376 |
| 2023-08-03 | 7,000.00 | 7,080.00 | 6,890.00 | 7,050.00 | 3,176.41 | 29,626 |
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.