Dong A Eltek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 8,150.00 | 8,280.00 | 8,110.00 | 8,220.00 | 3,703.56 | 344,000 |
| 2023-02-08 | 8,260.00 | 8,350.00 | 8,040.00 | 8,200.00 | 3,694.55 | 580,668 |
| 2023-02-07 | 8,060.00 | 8,520.00 | 8,020.00 | 8,220.00 | 3,703.56 | 1,764,120 |
| 2023-02-06 | 7,120.00 | 8,810.00 | 7,100.00 | 8,060.00 | 3,631.47 | 10,327,926 |
| 2023-02-03 | 7,140.00 | 7,330.00 | 7,100.00 | 7,120.00 | 3,207.95 | 117,752 |
| 2023-02-02 | 7,050.00 | 7,190.00 | 7,000.00 | 7,110.00 | 3,203.44 | 120,688 |
| 2023-02-01 | 6,940.00 | 7,000.00 | 6,880.00 | 6,940.00 | 3,126.85 | 39,006 |
| 2023-01-31 | 6,940.00 | 6,940.00 | 6,860.00 | 6,870.00 | 3,095.31 | 18,450 |
| 2023-01-30 | 7,000.00 | 7,030.00 | 6,910.00 | 6,910.00 | 3,113.33 | 46,328 |
| 2023-01-27 | 6,790.00 | 6,990.00 | 6,730.00 | 6,990.00 | 3,149.37 | 126,106 |
| 2023-01-26 | 6,840.00 | 6,840.00 | 6,720.00 | 6,760.00 | 3,045.75 | 28,462 |
| 2023-01-25 | 6,690.00 | 6,850.00 | 6,690.00 | 6,800.00 | 3,063.77 | 47,638 |
| 2023-01-20 | 6,600.00 | 6,700.00 | 6,600.00 | 6,690.00 | 3,014.21 | 13,330 |
| 2023-01-19 | 6,770.00 | 6,770.00 | 6,600.00 | 6,660.00 | 3,000.69 | 23,902 |
| 2023-01-18 | 6,820.00 | 6,890.00 | 6,700.00 | 6,730.00 | 3,032.23 | 57,960 |
| 2023-01-17 | 6,660.00 | 6,900.00 | 6,630.00 | 6,780.00 | 3,054.76 | 65,188 |
| 2023-01-16 | 6,750.00 | 6,770.00 | 6,660.00 | 6,670.00 | 3,005.20 | 21,336 |
| 2023-01-13 | 6,800.00 | 6,800.00 | 6,660.00 | 6,730.00 | 3,032.23 | 64,738 |
| 2023-01-12 | 6,750.00 | 6,840.00 | 6,610.00 | 6,800.00 | 3,063.77 | 105,048 |
| 2023-01-11 | 6,590.00 | 6,940.00 | 6,540.00 | 6,740.00 | 3,036.74 | 285,618 |
| 2023-01-10 | 6,570.00 | 6,630.00 | 6,460.00 | 6,560.00 | 2,955.64 | 33,792 |
| 2023-01-09 | 6,520.00 | 6,640.00 | 6,480.00 | 6,570.00 | 2,960.14 | 50,734 |
| 2023-01-06 | 6,480.00 | 6,550.00 | 6,440.00 | 6,520.00 | 2,937.61 | 12,226 |
| 2023-01-05 | 6,700.00 | 6,700.00 | 6,440.00 | 6,490.00 | 2,924.10 | 52,186 |
| 2023-01-04 | 6,320.00 | 6,600.00 | 6,320.00 | 6,590.00 | 2,969.15 | 28,172 |
| 2023-01-03 | 6,280.00 | 6,460.00 | 6,160.00 | 6,400.00 | 2,883.55 | 79,172 |
| 2023-01-02 | 6,430.00 | 6,500.00 | 6,260.00 | 6,330.00 | 2,852.01 | 63,440 |
| 2022-12-29 | 6,520.00 | 6,530.00 | 6,380.00 | 6,430.00 | 2,897.06 | 43,854 |
| 2022-12-28 | 6,570.00 | 6,700.00 | 6,510.00 | 6,520.00 | 2,937.61 | 45,434 |
| 2022-12-27 | 6,400.00 | 6,620.00 | 6,400.00 | 6,620.00 | 2,892.56 | 33,100 |
| 2022-12-26 | 6,530.00 | 6,640.00 | 6,480.00 | 6,510.00 | 2,844.50 | 18,724 |
| 2022-12-23 | 6,650.00 | 6,650.00 | 6,470.00 | 6,530.00 | 2,853.23 | 31,538 |
| 2022-12-22 | 6,690.00 | 6,690.00 | 6,600.00 | 6,650.00 | 2,905.67 | 19,426 |
| 2022-12-21 | 6,670.00 | 6,670.00 | 6,510.00 | 6,560.00 | 2,866.34 | 26,332 |
| 2022-12-20 | 6,590.00 | 6,740.00 | 6,510.00 | 6,570.00 | 2,870.71 | 64,032 |
| 2022-12-19 | 6,830.00 | 6,860.00 | 6,680.00 | 6,680.00 | 2,918.78 | 24,798 |
| 2022-12-16 | 6,740.00 | 6,850.00 | 6,740.00 | 6,840.00 | 2,988.69 | 6,324 |
| 2022-12-15 | 6,870.00 | 6,870.00 | 6,730.00 | 6,850.00 | 2,993.06 | 22,638 |
| 2022-12-14 | 6,870.00 | 6,870.00 | 6,710.00 | 6,850.00 | 2,993.06 | 12,244 |
| 2022-12-13 | 6,750.00 | 6,850.00 | 6,630.00 | 6,660.00 | 2,910.04 | 34,086 |
| 2022-12-12 | 6,960.00 | 6,960.00 | 6,700.00 | 6,750.00 | 2,949.36 | 27,478 |
| 2022-12-09 | 6,730.00 | 6,880.00 | 6,720.00 | 6,780.00 | 2,962.47 | 15,788 |
| 2022-12-08 | 6,750.00 | 6,830.00 | 6,630.00 | 6,780.00 | 2,962.47 | 47,344 |
| 2022-12-07 | 6,900.00 | 6,900.00 | 6,740.00 | 6,900.00 | 3,014.90 | 29,230 |
| 2022-12-06 | 6,880.00 | 7,000.00 | 6,790.00 | 6,910.00 | 3,019.27 | 31,448 |
| 2022-12-05 | 7,040.00 | 7,140.00 | 6,900.00 | 7,000.00 | 3,058.60 | 60,460 |
| 2022-12-02 | 7,140.00 | 7,300.00 | 7,040.00 | 7,140.00 | 3,119.77 | 69,132 |
| 2022-12-01 | 7,080.00 | 7,290.00 | 7,000.00 | 7,140.00 | 3,119.77 | 109,566 |
| 2022-11-30 | 6,970.00 | 7,080.00 | 6,930.00 | 6,970.00 | 3,045.49 | 61,172 |
| 2022-11-29 | 6,870.00 | 6,970.00 | 6,800.00 | 6,930.00 | 3,028.01 | 26,818 |
| 2022-11-28 | 6,850.00 | 6,970.00 | 6,820.00 | 6,870.00 | 3,001.79 | 35,698 |
| 2022-11-25 | 7,060.00 | 7,060.00 | 6,850.00 | 7,000.00 | 3,058.60 | 41,278 |
| 2022-11-24 | 6,800.00 | 7,080.00 | 6,690.00 | 7,020.00 | 3,067.34 | 157,928 |
| 2022-11-23 | 6,390.00 | 6,710.00 | 6,380.00 | 6,710.00 | 2,931.88 | 40,358 |
| 2022-11-22 | 6,530.00 | 6,530.00 | 6,370.00 | 6,390.00 | 2,792.06 | 20,274 |
| 2022-11-21 | 6,690.00 | 6,690.00 | 6,470.00 | 6,470.00 | 2,827.02 | 20,698 |
| 2022-11-18 | 6,710.00 | 6,740.00 | 6,580.00 | 6,690.00 | 2,923.14 | 34,158 |
| 2022-11-17 | 6,760.00 | 6,760.00 | 6,670.00 | 6,730.00 | 2,940.62 | 16,642 |
| 2022-11-16 | 6,710.00 | 6,810.00 | 6,670.00 | 6,770.00 | 2,958.10 | 32,450 |
| 2022-11-15 | 6,610.00 | 6,730.00 | 6,550.00 | 6,730.00 | 2,940.62 | 109,122 |
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.