Dong A Eltek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 7,330.00 | 7,330.00 | 7,010.00 | 7,040.00 | 3,171.90 | 75,718 |
| 2023-08-01 | 7,180.00 | 7,300.00 | 7,180.00 | 7,260.00 | 3,271.02 | 31,594 |
| 2023-07-31 | 7,120.00 | 7,300.00 | 7,070.00 | 7,200.00 | 3,243.99 | 33,512 |
| 2023-07-28 | 7,150.00 | 7,340.00 | 7,150.00 | 7,190.00 | 3,239.49 | 43,380 |
| 2023-07-27 | 6,680.00 | 7,170.00 | 6,660.00 | 7,150.00 | 3,221.46 | 76,884 |
| 2023-07-26 | 7,040.00 | 7,100.00 | 6,510.00 | 6,620.00 | 2,982.67 | 130,570 |
| 2023-07-25 | 7,310.00 | 7,410.00 | 7,100.00 | 7,100.00 | 3,198.94 | 95,560 |
| 2023-07-24 | 7,790.00 | 7,790.00 | 7,350.00 | 7,380.00 | 3,325.09 | 107,740 |
| 2023-07-21 | 8,000.00 | 8,010.00 | 7,690.00 | 7,700.00 | 3,469.27 | 139,052 |
| 2023-07-20 | 7,640.00 | 9,300.00 | 7,570.00 | 7,990.00 | 3,599.93 | 1,603,314 |
| 2023-07-19 | 7,840.00 | 7,840.00 | 7,620.00 | 7,660.00 | 3,451.25 | 65,610 |
| 2023-07-18 | 7,900.00 | 8,000.00 | 7,770.00 | 7,840.00 | 3,532.35 | 68,918 |
| 2023-07-17 | 7,870.00 | 8,000.00 | 7,790.00 | 8,000.00 | 3,604.43 | 48,060 |
| 2023-07-14 | 7,900.00 | 7,940.00 | 7,710.00 | 7,870.00 | 3,545.86 | 81,642 |
| 2023-07-13 | 7,720.00 | 7,870.00 | 7,700.00 | 7,870.00 | 3,545.86 | 31,024 |
| 2023-07-12 | 7,690.00 | 7,770.00 | 7,670.00 | 7,720.00 | 3,478.28 | 30,148 |
| 2023-07-11 | 7,710.00 | 7,800.00 | 7,690.00 | 7,720.00 | 3,478.28 | 34,218 |
| 2023-07-10 | 7,530.00 | 7,850.00 | 7,530.00 | 7,720.00 | 3,478.28 | 53,106 |
| 2023-07-07 | 7,580.00 | 7,740.00 | 7,560.00 | 7,580.00 | 3,415.20 | 42,854 |
| 2023-07-06 | 7,980.00 | 8,040.00 | 7,510.00 | 7,650.00 | 3,446.74 | 131,926 |
| 2023-07-05 | 8,210.00 | 8,250.00 | 7,950.00 | 7,980.00 | 3,595.42 | 60,402 |
| 2023-07-04 | 8,320.00 | 8,390.00 | 8,190.00 | 8,210.00 | 3,699.05 | 32,958 |
| 2023-07-03 | 8,270.00 | 8,420.00 | 8,260.00 | 8,360.00 | 3,766.63 | 11,234 |
| 2023-06-30 | 8,240.00 | 8,280.00 | 8,080.00 | 8,250.00 | 3,717.07 | 64,354 |
| 2023-06-29 | 8,310.00 | 8,460.00 | 8,210.00 | 8,240.00 | 3,712.57 | 45,600 |
| 2023-06-28 | 8,390.00 | 8,470.00 | 8,350.00 | 8,380.00 | 3,775.65 | 36,514 |
| 2023-06-27 | 8,610.00 | 8,680.00 | 8,360.00 | 8,380.00 | 3,775.65 | 70,416 |
| 2023-06-26 | 8,550.00 | 8,690.00 | 8,410.00 | 8,690.00 | 3,915.32 | 51,068 |
| 2023-06-23 | 8,790.00 | 8,840.00 | 8,550.00 | 8,550.00 | 3,852.24 | 133,120 |
| 2023-06-22 | 8,670.00 | 8,900.00 | 8,670.00 | 8,860.00 | 3,991.91 | 52,226 |
| 2023-06-21 | 8,840.00 | 8,940.00 | 8,670.00 | 8,770.00 | 3,951.36 | 60,284 |
| 2023-06-20 | 9,180.00 | 9,200.00 | 8,840.00 | 8,840.00 | 3,982.90 | 78,496 |
| 2023-06-19 | 9,000.00 | 9,210.00 | 8,970.00 | 9,180.00 | 4,136.09 | 70,396 |
| 2023-06-16 | 8,990.00 | 9,060.00 | 8,910.00 | 8,990.00 | 4,050.48 | 64,496 |
| 2023-06-15 | 9,200.00 | 9,310.00 | 8,920.00 | 8,990.00 | 4,050.48 | 156,832 |
| 2023-06-14 | 9,450.00 | 9,660.00 | 9,200.00 | 9,200.00 | 4,145.10 | 203,608 |
| 2023-06-13 | 9,390.00 | 9,480.00 | 9,300.00 | 9,390.00 | 4,230.71 | 110,674 |
| 2023-06-12 | 9,350.00 | 9,380.00 | 9,270.00 | 9,370.00 | 4,221.69 | 50,084 |
| 2023-06-09 | 9,570.00 | 9,620.00 | 9,280.00 | 9,290.00 | 4,185.65 | 101,926 |
| 2023-06-08 | 9,550.00 | 9,670.00 | 9,550.00 | 9,570.00 | 4,311.80 | 66,564 |
| 2023-06-07 | 9,710.00 | 9,770.00 | 9,580.00 | 9,600.00 | 4,325.32 | 159,652 |
| 2023-06-05 | 9,500.00 | 9,920.00 | 9,360.00 | 9,710.00 | 4,374.88 | 318,880 |
| 2023-06-02 | 9,680.00 | 9,680.00 | 9,480.00 | 9,480.00 | 4,271.26 | 122,062 |
| 2023-06-01 | 9,510.00 | 9,650.00 | 9,400.00 | 9,650.00 | 4,347.85 | 55,066 |
| 2023-05-31 | 9,660.00 | 9,760.00 | 9,500.00 | 9,500.00 | 4,280.27 | 90,148 |
| 2023-05-30 | 9,480.00 | 9,640.00 | 9,450.00 | 9,510.00 | 4,284.77 | 48,526 |
| 2023-05-26 | 9,590.00 | 9,670.00 | 9,470.00 | 9,480.00 | 4,271.26 | 81,340 |
| 2023-05-25 | 9,600.00 | 9,750.00 | 9,550.00 | 9,600.00 | 4,325.32 | 61,304 |
| 2023-05-24 | 9,750.00 | 9,750.00 | 9,590.00 | 9,600.00 | 4,325.32 | 130,674 |
| 2023-05-23 | 9,810.00 | 9,910.00 | 9,750.00 | 9,780.00 | 4,406.42 | 120,754 |
| 2023-05-22 | 9,900.00 | 9,900.00 | 9,730.00 | 9,810.00 | 4,419.94 | 103,432 |
| 2023-05-19 | 10,000.00 | 10,030.00 | 9,730.00 | 9,900.00 | 4,460.49 | 260,524 |
| 2023-05-18 | 9,700.00 | 10,250.00 | 9,700.00 | 10,230.00 | 4,609.17 | 764,940 |
| 2023-05-17 | 9,270.00 | 9,720.00 | 9,240.00 | 9,700.00 | 4,370.38 | 194,872 |
| 2023-05-16 | 9,140.00 | 9,380.00 | 9,130.00 | 9,330.00 | 4,203.67 | 69,906 |
| 2023-05-15 | 9,500.00 | 9,500.00 | 9,060.00 | 9,140.00 | 4,118.07 | 122,436 |
| 2023-05-12 | 9,680.00 | 9,850.00 | 9,540.00 | 9,550.00 | 4,302.79 | 203,034 |
| 2023-05-11 | 9,760.00 | 9,840.00 | 9,650.00 | 9,740.00 | 4,388.40 | 130,936 |
| 2023-05-10 | 9,630.00 | 9,770.00 | 9,440.00 | 9,770.00 | 4,401.92 | 109,838 |
| 2023-05-09 | 9,790.00 | 9,830.00 | 9,590.00 | 9,630.00 | 4,338.84 | 178,764 |
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.