Dong A Eltek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4,770.00 | 5,110.00 | 4,745.00 | 5,000.00 | 5,000.00 | 70,850 |
| 2026-07-20 | 5,010.00 | 5,220.00 | 4,650.00 | 4,785.00 | 4,785.00 | 129,897 |
| 2026-07-16 | 5,180.00 | 5,190.00 | 4,980.00 | 5,010.00 | 5,010.00 | 58,274 |
| 2026-07-15 | 4,920.00 | 5,320.00 | 4,920.00 | 5,200.00 | 5,200.00 | 116,139 |
| 2026-07-14 | 5,020.00 | 5,170.00 | 4,700.00 | 4,850.00 | 4,850.00 | 118,585 |
| 2026-07-13 | 5,300.00 | 5,380.00 | 4,980.00 | 5,060.00 | 5,060.00 | 120,614 |
| 2026-07-10 | 5,000.00 | 5,280.00 | 5,000.00 | 5,210.00 | 5,210.00 | 96,289 |
| 2026-07-09 | 4,740.00 | 5,130.00 | 4,740.00 | 4,920.00 | 4,920.00 | 226,545 |
| 2026-07-08 | 4,800.00 | 5,330.00 | 4,630.00 | 4,695.00 | 4,695.00 | 319,072 |
| 2026-07-07 | 5,020.00 | 5,150.00 | 4,825.00 | 4,855.00 | 4,855.00 | 88,366 |
| 2026-07-06 | 5,130.00 | 5,200.00 | 4,835.00 | 5,110.00 | 5,110.00 | 116,980 |
| 2026-07-03 | 5,120.00 | 5,310.00 | 4,950.00 | 5,150.00 | 5,150.00 | 122,457 |
| 2026-07-02 | 5,530.00 | 5,530.00 | 5,050.00 | 5,170.00 | 5,170.00 | 104,046 |
| 2026-07-01 | 5,440.00 | 5,670.00 | 5,360.00 | 5,530.00 | 5,530.00 | 87,720 |
| 2026-06-30 | 5,430.00 | 5,680.00 | 5,360.00 | 5,430.00 | 5,430.00 | 131,487 |
| 2026-06-29 | 4,905.00 | 5,480.00 | 4,880.00 | 5,430.00 | 5,430.00 | 205,508 |
| 2026-06-26 | 5,370.00 | 5,370.00 | 4,835.00 | 4,875.00 | 4,875.00 | 250,583 |
| 2026-06-25 | 5,480.00 | 5,630.00 | 5,330.00 | 5,420.00 | 5,420.00 | 112,011 |
| 2026-06-24 | 5,430.00 | 5,780.00 | 5,340.00 | 5,450.00 | 5,450.00 | 213,122 |
| 2026-06-23 | 5,920.00 | 5,930.00 | 5,400.00 | 5,430.00 | 5,430.00 | 224,706 |
| 2026-06-22 | 5,960.00 | 6,090.00 | 5,790.00 | 5,920.00 | 5,920.00 | 126,151 |
| 2026-06-19 | 6,410.00 | 6,480.00 | 5,890.00 | 6,040.00 | 6,040.00 | 200,494 |
| 2026-06-18 | 6,720.00 | 6,720.00 | 6,260.00 | 6,410.00 | 6,410.00 | 173,660 |
| 2026-06-17 | 6,900.00 | 6,900.00 | 6,580.00 | 6,610.00 | 6,610.00 | 134,111 |
| 2026-06-16 | 6,730.00 | 7,020.00 | 6,720.00 | 6,800.00 | 6,800.00 | 107,352 |
| 2026-06-15 | 6,780.00 | 6,990.00 | 6,480.00 | 6,680.00 | 6,680.00 | 217,062 |
| 2026-06-12 | 6,810.00 | 6,920.00 | 6,570.00 | 6,640.00 | 6,640.00 | 197,820 |
| 2026-06-11 | 6,430.00 | 7,000.00 | 6,350.00 | 6,650.00 | 6,650.00 | 484,375 |
| 2026-06-10 | 6,410.00 | 7,200.00 | 6,340.00 | 6,650.00 | 6,650.00 | 708,362 |
| 2026-06-09 | 6,320.00 | 6,920.00 | 6,320.00 | 6,560.00 | 6,560.00 | 306,101 |
| 2026-06-08 | 6,120.00 | 6,650.00 | 6,020.00 | 6,260.00 | 6,260.00 | 369,233 |
| 2026-06-05 | 6,900.00 | 6,960.00 | 6,480.00 | 6,580.00 | 6,580.00 | 220,831 |
| 2026-06-04 | 7,060.00 | 7,350.00 | 6,970.00 | 7,110.00 | 7,110.00 | 178,781 |
| 2026-06-02 | 7,440.00 | 7,490.00 | 6,800.00 | 7,020.00 | 7,020.00 | 393,960 |
| 2026-06-01 | 7,730.00 | 7,770.00 | 7,290.00 | 7,440.00 | 7,440.00 | 371,539 |
| 2026-05-29 | 8,430.00 | 8,460.00 | 7,690.00 | 7,800.00 | 7,800.00 | 364,865 |
| 2026-05-28 | 8,880.00 | 9,190.00 | 7,990.00 | 8,330.00 | 8,330.00 | 394,053 |
| 2026-05-27 | 9,540.00 | 9,570.00 | 8,520.00 | 8,880.00 | 8,880.00 | 570,853 |
| 2026-05-26 | 9,350.00 | 9,860.00 | 9,140.00 | 9,530.00 | 9,530.00 | 570,577 |
| 2026-05-22 | 8,520.00 | 9,500.00 | 8,520.00 | 9,360.00 | 9,360.00 | 665,944 |
| 2026-05-21 | 8,360.00 | 8,600.00 | 8,330.00 | 8,480.00 | 8,480.00 | 320,032 |
| 2026-05-20 | 8,440.00 | 8,550.00 | 7,970.00 | 8,120.00 | 8,120.00 | 370,975 |
| 2026-05-19 | 9,020.00 | 9,030.00 | 8,380.00 | 8,560.00 | 8,560.00 | 344,649 |
| 2026-05-18 | 8,880.00 | 9,100.00 | 8,600.00 | 8,990.00 | 8,990.00 | 419,352 |
| 2026-05-15 | 10,400.00 | 10,480.00 | 9,100.00 | 9,330.00 | 9,330.00 | 605,406 |
| 2026-05-14 | 9,900.00 | 10,550.00 | 9,840.00 | 10,400.00 | 10,400.00 | 612,897 |
| 2026-05-13 | 9,970.00 | 10,200.00 | 9,780.00 | 9,910.00 | 9,910.00 | 425,353 |
| 2026-05-12 | 10,410.00 | 10,590.00 | 9,830.00 | 10,000.00 | 10,000.00 | 695,767 |
| 2026-05-11 | 10,500.00 | 10,900.00 | 10,170.00 | 10,260.00 | 10,260.00 | 974,310 |
| 2026-05-08 | 10,660.00 | 10,840.00 | 10,140.00 | 10,430.00 | 10,430.00 | 582,274 |
| 2026-05-07 | 11,010.00 | 11,010.00 | 10,490.00 | 10,740.00 | 10,740.00 | 667,343 |
| 2026-05-06 | 11,400.00 | 11,410.00 | 10,650.00 | 10,870.00 | 10,870.00 | 878,955 |
| 2026-05-04 | 11,230.00 | 11,550.00 | 10,930.00 | 11,240.00 | 11,240.00 | 1,082,719 |
| 2026-04-30 | 12,100.00 | 12,120.00 | 10,950.00 | 11,100.00 | 11,100.00 | 1,431,960 |
| 2026-04-29 | 11,680.00 | 11,920.00 | 11,360.00 | 11,910.00 | 11,910.00 | 1,258,343 |
| 2026-04-28 | 13,970.00 | 14,330.00 | 11,920.00 | 11,920.00 | 11,920.00 | 4,678,328 |
| 2026-04-27 | 12,510.00 | 14,620.00 | 12,490.00 | 14,620.00 | 14,620.00 | 4,040,451 |
| 2026-04-24 | 10,550.00 | 11,250.00 | 10,220.00 | 11,250.00 | 11,250.00 | 1,511,909 |
| 2026-04-23 | 10,680.00 | 11,900.00 | 10,220.00 | 10,610.00 | 10,610.00 | 2,818,289 |
| 2026-04-22 | 10,670.00 | 10,680.00 | 10,160.00 | 10,390.00 | 10,390.00 | 1,170,276 |
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.