Dong A Eltek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9,290.00 | 9,540.00 | 9,220.00 | 9,440.00 | 4,356.97 | 179,864 |
| 2024-10-28 | 9,070.00 | 9,300.00 | 9,070.00 | 9,280.00 | 4,283.12 | 204,590 |
| 2024-10-25 | 9,010.00 | 9,110.00 | 8,820.00 | 9,030.00 | 4,167.74 | 190,822 |
| 2024-10-24 | 8,980.00 | 9,110.00 | 8,800.00 | 8,960.00 | 4,135.43 | 364,598 |
| 2024-10-23 | 9,780.00 | 11,180.00 | 8,900.00 | 8,990.00 | 4,149.28 | 2,622,040 |
| 2024-10-22 | 9,700.00 | 9,870.00 | 9,460.00 | 9,870.00 | 4,555.43 | 331,648 |
| 2024-10-21 | 9,330.00 | 9,730.00 | 9,180.00 | 9,630.00 | 4,444.66 | 268,076 |
| 2024-10-18 | 9,110.00 | 9,330.00 | 9,020.00 | 9,330.00 | 4,306.20 | 159,172 |
| 2024-10-17 | 9,230.00 | 9,330.00 | 9,070.00 | 9,180.00 | 4,236.97 | 113,460 |
| 2024-10-16 | 9,050.00 | 9,310.00 | 8,950.00 | 9,230.00 | 4,260.05 | 153,456 |
| 2024-10-15 | 9,210.00 | 9,300.00 | 9,020.00 | 9,140.00 | 4,218.51 | 124,004 |
| 2024-10-14 | 8,880.00 | 9,200.00 | 8,800.00 | 9,200.00 | 4,246.20 | 163,196 |
| 2024-10-11 | 9,010.00 | 9,140.00 | 8,870.00 | 8,880.00 | 4,098.51 | 137,698 |
| 2024-10-10 | 9,280.00 | 9,280.00 | 8,970.00 | 9,050.00 | 4,176.97 | 135,780 |
| 2024-10-08 | 9,200.00 | 9,340.00 | 9,140.00 | 9,190.00 | 4,241.58 | 153,858 |
| 2024-10-07 | 9,240.00 | 9,460.00 | 9,140.00 | 9,350.00 | 4,315.43 | 314,090 |
| 2024-10-04 | 8,900.00 | 9,170.00 | 8,800.00 | 9,050.00 | 4,176.97 | 244,868 |
| 2024-10-02 | 8,990.00 | 8,990.00 | 8,600.00 | 8,780.00 | 4,052.35 | 263,232 |
| 2024-09-30 | 9,100.00 | 9,180.00 | 8,800.00 | 8,820.00 | 4,070.81 | 366,084 |
| 2024-09-27 | 9,150.00 | 9,410.00 | 9,110.00 | 9,140.00 | 4,218.51 | 448,266 |
| 2024-09-26 | 9,300.00 | 9,920.00 | 8,950.00 | 9,140.00 | 4,218.51 | 2,002,146 |
| 2024-09-25 | 9,770.00 | 9,950.00 | 9,200.00 | 9,200.00 | 4,246.20 | 734,886 |
| 2024-09-24 | 10,940.00 | 11,400.00 | 9,750.00 | 9,750.00 | 4,500.05 | 6,243,266 |
| 2024-09-23 | 8,280.00 | 10,710.00 | 8,280.00 | 10,710.00 | 4,943.13 | 4,449,864 |
| 2024-09-20 | 7,570.00 | 8,700.00 | 7,370.00 | 8,240.00 | 3,803.12 | 652,850 |
| 2024-09-19 | 7,460.00 | 7,570.00 | 7,250.00 | 7,360.00 | 3,396.96 | 65,726 |
| 2024-09-13 | 7,240.00 | 7,470.00 | 7,120.00 | 7,220.00 | 3,332.34 | 49,874 |
| 2024-09-12 | 6,970.00 | 7,320.00 | 6,970.00 | 7,260.00 | 3,350.81 | 44,472 |
| 2024-09-11 | 7,010.00 | 7,190.00 | 6,930.00 | 6,960.00 | 3,212.34 | 17,384 |
| 2024-09-10 | 7,090.00 | 7,200.00 | 6,970.00 | 7,080.00 | 3,267.73 | 42,546 |
| 2024-09-09 | 6,630.00 | 7,200.00 | 6,620.00 | 7,170.00 | 3,309.27 | 45,634 |
| 2024-09-06 | 7,390.00 | 7,390.00 | 6,820.00 | 6,900.00 | 3,184.65 | 89,404 |
| 2024-09-05 | 7,090.00 | 7,550.00 | 7,020.00 | 7,270.00 | 3,355.42 | 113,328 |
| 2024-09-04 | 7,100.00 | 7,310.00 | 6,940.00 | 7,020.00 | 3,240.04 | 56,054 |
| 2024-09-03 | 7,510.00 | 7,600.00 | 7,280.00 | 7,400.00 | 3,415.42 | 47,854 |
| 2024-09-02 | 7,410.00 | 7,480.00 | 7,270.00 | 7,360.00 | 3,396.96 | 55,968 |
| 2024-08-30 | 6,920.00 | 7,640.00 | 6,920.00 | 7,420.00 | 3,424.65 | 183,030 |
| 2024-08-29 | 7,030.00 | 7,340.00 | 6,870.00 | 6,950.00 | 3,207.73 | 53,828 |
| 2024-08-28 | 7,380.00 | 7,380.00 | 7,110.00 | 7,180.00 | 3,313.88 | 43,212 |
| 2024-08-27 | 7,250.00 | 7,250.00 | 7,060.00 | 7,180.00 | 3,313.88 | 13,652 |
| 2024-08-26 | 7,220.00 | 7,620.00 | 7,040.00 | 7,220.00 | 3,332.34 | 21,794 |
| 2024-08-23 | 7,200.00 | 7,260.00 | 7,020.00 | 7,150.00 | 3,300.04 | 26,228 |
| 2024-08-22 | 7,500.00 | 7,580.00 | 7,210.00 | 7,220.00 | 3,332.34 | 67,550 |
| 2024-08-21 | 7,440.00 | 7,440.00 | 7,090.00 | 7,400.00 | 3,415.42 | 44,702 |
| 2024-08-20 | 7,230.00 | 7,550.00 | 7,220.00 | 7,440.00 | 3,433.88 | 44,816 |
| 2024-08-19 | 7,300.00 | 7,540.00 | 7,130.00 | 7,230.00 | 3,336.96 | 40,258 |
| 2024-08-16 | 7,300.00 | 7,380.00 | 7,150.00 | 7,360.00 | 3,396.96 | 39,256 |
| 2024-08-14 | 7,120.00 | 7,450.00 | 7,120.00 | 7,300.00 | 3,369.27 | 59,214 |
| 2024-08-13 | 7,160.00 | 7,240.00 | 6,920.00 | 7,120.00 | 3,286.19 | 31,642 |
| 2024-08-12 | 7,010.00 | 7,210.00 | 7,000.00 | 7,140.00 | 3,295.42 | 25,702 |
| 2024-08-09 | 6,940.00 | 7,280.00 | 6,920.00 | 7,010.00 | 3,235.42 | 27,600 |
| 2024-08-08 | 6,690.00 | 7,050.00 | 6,690.00 | 6,950.00 | 3,207.73 | 24,332 |
| 2024-08-07 | 6,520.00 | 6,980.00 | 6,420.00 | 6,840.00 | 3,156.96 | 84,606 |
| 2024-08-06 | 6,160.00 | 6,900.00 | 6,160.00 | 6,520.00 | 3,009.26 | 149,890 |
| 2024-08-05 | 7,150.00 | 7,400.00 | 6,110.00 | 6,360.00 | 2,935.42 | 177,670 |
| 2024-08-02 | 7,620.00 | 7,790.00 | 7,200.00 | 7,450.00 | 3,438.50 | 66,514 |
| 2024-08-01 | 7,470.00 | 7,750.00 | 7,470.00 | 7,620.00 | 3,516.96 | 18,712 |
| 2024-07-31 | 7,270.00 | 7,460.00 | 7,210.00 | 7,460.00 | 3,443.11 | 39,212 |
| 2024-07-30 | 7,450.00 | 7,530.00 | 7,340.00 | 7,340.00 | 3,387.73 | 64,844 |
| 2024-07-29 | 7,500.00 | 7,650.00 | 7,360.00 | 7,520.00 | 3,470.81 | 70,122 |
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.