Dong A Eltek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 9,950.00 | 11,190.00 | 9,940.00 | 10,600.00 | 10,600.00 | 6,499,650 |
| 2026-04-20 | 7,680.00 | 9,750.00 | 7,460.00 | 9,280.00 | 9,280.00 | 4,412,852 |
| 2026-04-17 | 7,680.00 | 7,730.00 | 7,410.00 | 7,580.00 | 7,580.00 | 253,643 |
| 2026-04-16 | 7,910.00 | 8,220.00 | 7,580.00 | 7,680.00 | 7,680.00 | 413,224 |
| 2026-04-15 | 7,990.00 | 8,200.00 | 7,520.00 | 7,620.00 | 7,620.00 | 375,313 |
| 2026-04-14 | 7,300.00 | 7,590.00 | 7,300.00 | 7,470.00 | 7,470.00 | 201,837 |
| 2026-04-13 | 7,160.00 | 7,320.00 | 7,080.00 | 7,150.00 | 7,150.00 | 107,057 |
| 2026-04-10 | 7,150.00 | 7,320.00 | 7,100.00 | 7,270.00 | 7,270.00 | 202,570 |
| 2026-04-09 | 7,450.00 | 7,470.00 | 6,930.00 | 7,040.00 | 7,040.00 | 227,592 |
| 2026-04-08 | 7,350.00 | 7,520.00 | 7,260.00 | 7,400.00 | 7,400.00 | 213,676 |
| 2026-04-07 | 7,370.00 | 7,370.00 | 6,960.00 | 7,100.00 | 7,100.00 | 272,758 |
| 2026-04-06 | 7,460.00 | 7,690.00 | 7,070.00 | 7,120.00 | 7,120.00 | 250,746 |
| 2026-04-03 | 7,130.00 | 7,410.00 | 7,000.00 | 7,020.00 | 7,020.00 | 170,041 |
| 2026-04-02 | 7,650.00 | 7,650.00 | 6,840.00 | 6,990.00 | 6,990.00 | 271,175 |
| 2026-04-01 | 7,050.00 | 7,520.00 | 7,000.00 | 7,520.00 | 7,520.00 | 298,847 |
| 2026-03-31 | 7,100.00 | 7,500.00 | 6,600.00 | 6,790.00 | 6,790.00 | 354,174 |
| 2026-03-30 | 7,280.00 | 7,370.00 | 7,030.00 | 7,180.00 | 7,180.00 | 207,549 |
| 2026-03-27 | 7,330.00 | 7,630.00 | 7,210.00 | 7,630.00 | 7,630.00 | 220,205 |
| 2026-03-26 | 8,100.00 | 8,100.00 | 7,300.00 | 7,470.00 | 7,470.00 | 430,467 |
| 2026-03-25 | 8,080.00 | 8,250.00 | 7,930.00 | 8,080.00 | 8,080.00 | 239,407 |
| 2026-03-24 | 8,310.00 | 8,620.00 | 7,940.00 | 8,080.00 | 8,080.00 | 335,349 |
| 2026-03-23 | 8,400.00 | 8,450.00 | 7,840.00 | 7,900.00 | 7,900.00 | 363,009 |
| 2026-03-20 | 8,540.00 | 8,830.00 | 8,510.00 | 8,670.00 | 8,670.00 | 200,691 |
| 2026-03-19 | 8,570.00 | 8,660.00 | 8,380.00 | 8,450.00 | 8,450.00 | 243,526 |
| 2026-03-18 | 8,960.00 | 9,050.00 | 8,610.00 | 8,620.00 | 8,620.00 | 349,848 |
| 2026-03-17 | 8,940.00 | 9,210.00 | 8,660.00 | 8,850.00 | 8,850.00 | 340,372 |
| 2026-03-16 | 8,900.00 | 8,900.00 | 8,300.00 | 8,660.00 | 8,660.00 | 539,368 |
| 2026-03-13 | 8,790.00 | 9,280.00 | 8,720.00 | 8,930.00 | 8,930.00 | 358,036 |
| 2026-03-12 | 8,980.00 | 9,320.00 | 8,930.00 | 9,110.00 | 9,110.00 | 314,565 |
| 2026-03-11 | 9,740.00 | 9,790.00 | 8,950.00 | 9,200.00 | 9,200.00 | 696,664 |
| 2026-03-10 | 10,190.00 | 10,240.00 | 9,380.00 | 9,600.00 | 9,600.00 | 618,222 |
| 2026-03-09 | 9,450.00 | 10,200.00 | 9,230.00 | 9,570.00 | 9,570.00 | 642,120 |
| 2026-03-06 | 9,090.00 | 10,640.00 | 8,980.00 | 10,170.00 | 10,170.00 | 1,338,543 |
| 2026-03-05 | 9,250.00 | 9,570.00 | 8,600.00 | 9,100.00 | 9,100.00 | 549,091 |
| 2026-03-04 | 9,350.00 | 9,600.00 | 8,100.00 | 8,230.00 | 8,230.00 | 923,368 |
| 2026-03-03 | 9,700.00 | 10,890.00 | 9,400.00 | 9,820.00 | 9,820.00 | 927,614 |
| 2026-02-27 | 10,640.00 | 11,480.00 | 10,000.00 | 10,060.00 | 10,060.00 | 959,896 |
| 2026-02-26 | 9,210.00 | 11,600.00 | 9,160.00 | 11,050.00 | 11,050.00 | 2,454,349 |
| 2026-02-25 | 9,500.00 | 9,500.00 | 9,080.00 | 9,210.00 | 9,210.00 | 479,008 |
| 2026-02-24 | 9,710.00 | 9,710.00 | 8,960.00 | 9,290.00 | 9,290.00 | 629,608 |
| 2026-02-23 | 10,800.00 | 10,860.00 | 8,900.00 | 9,570.00 | 9,570.00 | 1,529,049 |
| 2026-02-20 | 10,640.00 | 10,970.00 | 10,160.00 | 10,650.00 | 10,650.00 | 608,292 |
| 2026-02-19 | 9,580.00 | 11,360.00 | 9,400.00 | 10,970.00 | 10,970.00 | 1,852,349 |
| 2026-02-13 | 8,550.00 | 9,040.00 | 8,280.00 | 8,850.00 | 8,850.00 | 511,499 |
| 2026-02-12 | 9,100.00 | 9,110.00 | 8,200.00 | 8,700.00 | 8,700.00 | 707,547 |
| 2026-02-11 | 8,900.00 | 9,190.00 | 8,020.00 | 9,000.00 | 9,000.00 | 1,072,271 |
| 2026-02-10 | 10,400.00 | 11,430.00 | 8,380.00 | 8,710.00 | 8,710.00 | 1,973,919 |
| 2026-02-09 | 9,020.00 | 10,200.00 | 9,020.00 | 10,200.00 | 10,200.00 | 1,040,519 |
| 2026-02-06 | 7,700.00 | 8,500.00 | 7,600.00 | 8,300.00 | 8,300.00 | 540,585 |
| 2026-02-05 | 7,680.00 | 8,300.00 | 7,630.00 | 8,080.00 | 8,080.00 | 915,579 |
| 2026-02-04 | 6,430.00 | 8,120.00 | 6,250.00 | 7,900.00 | 7,900.00 | 7,017,342 |
| 2026-02-03 | 6,390.00 | 6,480.00 | 5,760.00 | 6,250.00 | 6,250.00 | 2,801,019 |
| 2026-02-02 | 5,850.00 | 6,730.00 | 5,560.00 | 6,250.00 | 6,250.00 | 11,788,550 |
| 2026-01-30 | 4,000.00 | 5,180.00 | 3,890.00 | 5,180.00 | 5,180.00 | 4,138,267 |
| 2026-01-29 | 3,985.00 | 4,010.00 | 3,730.00 | 3,990.00 | 3,990.00 | 108,880 |
| 2026-01-28 | 4,085.00 | 4,135.00 | 3,920.00 | 3,985.00 | 3,985.00 | 150,448 |
| 2026-01-27 | 4,115.00 | 4,190.00 | 4,085.00 | 4,085.00 | 4,085.00 | 71,945 |
| 2026-01-26 | 3,935.00 | 4,130.00 | 3,910.00 | 4,115.00 | 4,115.00 | 307,933 |
| 2026-01-23 | 3,840.00 | 3,935.00 | 3,830.00 | 3,915.00 | 3,915.00 | 122,548 |
| 2026-01-22 | 3,750.00 | 3,830.00 | 3,720.00 | 3,815.00 | 3,815.00 | 85,217 |
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.