Dong A Eltek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 9,790.00 | 9,830.00 | 9,590.00 | 9,630.00 | 4,338.84 | 178,764 |
| 2023-05-08 | 9,920.00 | 9,980.00 | 9,700.00 | 9,880.00 | 4,451.48 | 337,102 |
| 2023-05-04 | 9,380.00 | 9,670.00 | 9,360.00 | 9,610.00 | 4,329.83 | 93,566 |
| 2023-05-03 | 9,370.00 | 9,550.00 | 9,280.00 | 9,470.00 | 4,266.75 | 91,800 |
| 2023-05-02 | 9,450.00 | 9,500.00 | 9,160.00 | 9,410.00 | 4,239.72 | 95,960 |
| 2023-04-28 | 9,480.00 | 9,780.00 | 9,370.00 | 9,450.00 | 4,257.74 | 213,938 |
| 2023-04-27 | 8,770.00 | 9,740.00 | 8,690.00 | 9,470.00 | 4,266.75 | 614,332 |
| 2023-04-26 | 8,850.00 | 9,010.00 | 8,690.00 | 8,690.00 | 3,915.32 | 298,388 |
| 2023-04-25 | 9,700.00 | 9,730.00 | 8,820.00 | 8,890.00 | 4,005.43 | 881,160 |
| 2023-04-24 | 9,280.00 | 10,950.00 | 9,050.00 | 9,700.00 | 4,370.38 | 3,505,094 |
| 2023-04-21 | 9,360.00 | 9,510.00 | 9,290.00 | 9,410.00 | 4,239.72 | 154,840 |
| 2023-04-20 | 9,770.00 | 9,770.00 | 9,280.00 | 9,450.00 | 4,257.74 | 227,872 |
| 2023-04-19 | 9,820.00 | 9,870.00 | 9,580.00 | 9,680.00 | 4,361.37 | 191,826 |
| 2023-04-18 | 9,580.00 | 9,800.00 | 9,360.00 | 9,770.00 | 4,401.92 | 321,834 |
| 2023-04-17 | 9,410.00 | 9,540.00 | 9,210.00 | 9,520.00 | 4,289.28 | 195,352 |
| 2023-04-14 | 9,550.00 | 9,580.00 | 9,310.00 | 9,350.00 | 4,212.68 | 226,742 |
| 2023-04-13 | 9,440.00 | 9,610.00 | 9,230.00 | 9,500.00 | 4,280.27 | 226,708 |
| 2023-04-12 | 9,200.00 | 9,500.00 | 9,100.00 | 9,490.00 | 4,275.76 | 299,330 |
| 2023-04-11 | 9,240.00 | 9,240.00 | 9,030.00 | 9,130.00 | 4,113.56 | 167,954 |
| 2023-04-10 | 9,080.00 | 9,170.00 | 8,890.00 | 9,140.00 | 4,118.07 | 181,478 |
| 2023-04-07 | 9,210.00 | 9,310.00 | 9,080.00 | 9,090.00 | 4,095.54 | 207,134 |
| 2023-04-06 | 9,230.00 | 9,330.00 | 9,030.00 | 9,210.00 | 4,149.61 | 277,518 |
| 2023-04-05 | 9,980.00 | 10,320.00 | 9,180.00 | 9,230.00 | 4,158.62 | 737,438 |
| 2023-04-04 | 9,780.00 | 10,050.00 | 9,680.00 | 9,700.00 | 4,370.38 | 457,294 |
| 2023-04-03 | 9,570.00 | 9,900.00 | 9,230.00 | 9,850.00 | 4,437.96 | 437,582 |
| 2023-03-31 | 9,730.00 | 9,950.00 | 9,420.00 | 9,580.00 | 4,316.31 | 616,718 |
| 2023-03-30 | 10,370.00 | 10,450.00 | 9,680.00 | 9,730.00 | 4,383.89 | 855,520 |
| 2023-03-29 | 10,390.00 | 10,480.00 | 10,020.00 | 10,290.00 | 4,636.20 | 1,748,640 |
| 2023-03-28 | 8,530.00 | 10,390.00 | 8,530.00 | 10,390.00 | 4,681.26 | 4,452,294 |
| 2023-03-27 | 8,580.00 | 8,670.00 | 8,520.00 | 8,580.00 | 3,865.76 | 234,536 |
| 2023-03-24 | 8,470.00 | 8,710.00 | 8,450.00 | 8,580.00 | 3,865.76 | 328,954 |
| 2023-03-23 | 8,250.00 | 8,460.00 | 8,250.00 | 8,380.00 | 3,775.65 | 155,610 |
| 2023-03-22 | 8,310.00 | 8,430.00 | 8,230.00 | 8,350.00 | 3,762.13 | 232,508 |
| 2023-03-21 | 8,240.00 | 8,300.00 | 8,200.00 | 8,300.00 | 3,739.60 | 81,710 |
| 2023-03-20 | 8,050.00 | 8,340.00 | 8,050.00 | 8,240.00 | 3,712.57 | 125,646 |
| 2023-03-17 | 7,840.00 | 8,100.00 | 7,830.00 | 8,050.00 | 3,626.96 | 70,422 |
| 2023-03-16 | 7,760.00 | 7,890.00 | 7,610.00 | 7,830.00 | 3,527.84 | 36,606 |
| 2023-03-15 | 7,710.00 | 7,890.00 | 7,710.00 | 7,820.00 | 3,523.33 | 88,902 |
| 2023-03-14 | 7,920.00 | 7,970.00 | 7,530.00 | 7,680.00 | 3,460.26 | 137,138 |
| 2023-03-13 | 8,150.00 | 8,150.00 | 7,840.00 | 7,920.00 | 3,568.39 | 100,834 |
| 2023-03-10 | 8,210.00 | 8,350.00 | 8,130.00 | 8,170.00 | 3,681.03 | 78,808 |
| 2023-03-09 | 8,190.00 | 8,320.00 | 8,170.00 | 8,280.00 | 3,730.59 | 63,500 |
| 2023-03-08 | 8,200.00 | 8,270.00 | 8,150.00 | 8,250.00 | 3,717.07 | 48,866 |
| 2023-03-07 | 8,250.00 | 8,290.00 | 8,140.00 | 8,290.00 | 3,735.10 | 77,772 |
| 2023-03-06 | 8,250.00 | 8,290.00 | 8,170.00 | 8,250.00 | 3,717.07 | 69,280 |
| 2023-03-03 | 8,170.00 | 8,330.00 | 8,140.00 | 8,250.00 | 3,717.07 | 125,066 |
| 2023-03-02 | 8,250.00 | 8,330.00 | 8,150.00 | 8,190.00 | 3,690.04 | 91,866 |
| 2023-02-28 | 8,280.00 | 8,520.00 | 8,210.00 | 8,260.00 | 3,721.58 | 351,618 |
| 2023-02-27 | 8,310.00 | 8,430.00 | 8,210.00 | 8,220.00 | 3,703.56 | 246,326 |
| 2023-02-24 | 8,170.00 | 8,260.00 | 8,110.00 | 8,210.00 | 3,699.05 | 154,868 |
| 2023-02-23 | 8,030.00 | 8,200.00 | 8,030.00 | 8,180.00 | 3,685.53 | 98,728 |
| 2023-02-22 | 8,050.00 | 8,160.00 | 7,950.00 | 8,050.00 | 3,626.96 | 100,274 |
| 2023-02-21 | 8,020.00 | 8,090.00 | 7,930.00 | 8,090.00 | 3,644.98 | 92,396 |
| 2023-02-20 | 7,850.00 | 8,000.00 | 7,780.00 | 7,930.00 | 3,572.90 | 65,336 |
| 2023-02-17 | 8,000.00 | 8,040.00 | 7,850.00 | 7,850.00 | 3,536.85 | 152,444 |
| 2023-02-16 | 8,020.00 | 8,140.00 | 8,020.00 | 8,100.00 | 3,649.49 | 89,134 |
| 2023-02-15 | 8,150.00 | 8,150.00 | 8,020.00 | 8,020.00 | 3,613.45 | 157,116 |
| 2023-02-14 | 8,200.00 | 8,200.00 | 8,060.00 | 8,150.00 | 3,672.02 | 162,388 |
| 2023-02-13 | 8,150.00 | 8,330.00 | 8,110.00 | 8,170.00 | 3,681.03 | 308,790 |
| 2023-02-10 | 8,200.00 | 8,230.00 | 8,100.00 | 8,140.00 | 3,667.51 | 266,208 |
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.