Dong A Eltek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 6,740.00 | 6,850.00 | 6,710.00 | 6,820.00 | 2,979.95 | 56,692 |
| 2022-11-11 | 6,730.00 | 6,750.00 | 6,630.00 | 6,740.00 | 2,944.99 | 64,352 |
| 2022-11-10 | 6,650.00 | 6,650.00 | 6,550.00 | 6,600.00 | 2,883.82 | 37,086 |
| 2022-11-09 | 6,540.00 | 6,690.00 | 6,510.00 | 6,690.00 | 2,923.14 | 91,150 |
| 2022-11-08 | 6,480.00 | 6,550.00 | 6,360.00 | 6,540.00 | 2,857.60 | 47,940 |
| 2022-11-07 | 6,600.00 | 6,600.00 | 6,480.00 | 6,480.00 | 2,831.39 | 47,632 |
| 2022-11-04 | 6,450.00 | 6,770.00 | 6,350.00 | 6,540.00 | 2,857.60 | 232,460 |
| 2022-11-03 | 6,300.00 | 6,410.00 | 6,220.00 | 6,350.00 | 2,774.58 | 43,170 |
| 2022-11-02 | 6,330.00 | 6,450.00 | 6,330.00 | 6,410.00 | 2,800.80 | 46,906 |
| 2022-11-01 | 6,230.00 | 6,400.00 | 6,230.00 | 6,390.00 | 2,792.06 | 27,780 |
| 2022-10-31 | 6,300.00 | 6,300.00 | 6,190.00 | 6,230.00 | 2,722.15 | 26,482 |
| 2022-10-28 | 6,360.00 | 6,370.00 | 6,110.00 | 6,190.00 | 2,704.67 | 66,082 |
| 2022-10-27 | 6,200.00 | 6,390.00 | 6,200.00 | 6,320.00 | 2,761.48 | 36,876 |
| 2022-10-26 | 6,320.00 | 6,430.00 | 6,260.00 | 6,260.00 | 2,735.26 | 15,626 |
| 2022-10-25 | 6,540.00 | 6,550.00 | 6,310.00 | 6,310.00 | 2,757.11 | 35,680 |
| 2022-10-24 | 6,350.00 | 6,490.00 | 6,340.00 | 6,470.00 | 2,827.02 | 40,132 |
| 2022-10-21 | 6,360.00 | 6,400.00 | 6,270.00 | 6,300.00 | 2,752.74 | 44,754 |
| 2022-10-20 | 6,500.00 | 6,510.00 | 6,330.00 | 6,350.00 | 2,774.58 | 44,744 |
| 2022-10-19 | 6,570.00 | 6,570.00 | 6,340.00 | 6,430.00 | 2,809.54 | 57,412 |
| 2022-10-18 | 6,300.00 | 6,340.00 | 6,230.00 | 6,330.00 | 2,765.85 | 34,532 |
| 2022-10-17 | 6,110.00 | 6,240.00 | 6,110.00 | 6,150.00 | 2,687.20 | 48,762 |
| 2022-10-14 | 6,100.00 | 6,190.00 | 6,100.00 | 6,110.00 | 2,669.72 | 40,966 |
| 2022-10-13 | 6,360.00 | 6,510.00 | 5,970.00 | 6,020.00 | 2,630.39 | 66,496 |
| 2022-10-12 | 6,230.00 | 6,510.00 | 6,020.00 | 6,460.00 | 2,822.65 | 66,610 |
| 2022-10-11 | 6,620.00 | 6,620.00 | 6,250.00 | 6,250.00 | 2,730.89 | 62,698 |
| 2022-10-07 | 6,800.00 | 6,800.00 | 6,690.00 | 6,720.00 | 2,936.25 | 58,850 |
| 2022-10-06 | 6,510.00 | 6,790.00 | 6,510.00 | 6,680.00 | 2,918.78 | 71,380 |
| 2022-10-05 | 6,700.00 | 6,780.00 | 6,470.00 | 6,580.00 | 2,875.08 | 95,804 |
| 2022-10-04 | 6,280.00 | 6,570.00 | 6,250.00 | 6,550.00 | 2,861.97 | 77,374 |
| 2022-09-30 | 6,130.00 | 6,390.00 | 6,060.00 | 6,250.00 | 2,730.89 | 68,590 |
| 2022-09-29 | 6,140.00 | 6,430.00 | 6,140.00 | 6,240.00 | 2,726.52 | 100,994 |
| 2022-09-28 | 6,400.00 | 6,570.00 | 6,000.00 | 6,130.00 | 2,678.46 | 145,858 |
| 2022-09-27 | 6,360.00 | 6,760.00 | 6,360.00 | 6,520.00 | 2,848.86 | 127,420 |
| 2022-09-26 | 6,810.00 | 7,000.00 | 6,350.00 | 6,570.00 | 2,870.71 | 189,440 |
| 2022-09-23 | 7,510.00 | 7,520.00 | 6,930.00 | 7,050.00 | 3,080.44 | 198,726 |
| 2022-09-22 | 7,720.00 | 7,740.00 | 7,340.00 | 7,510.00 | 3,281.44 | 116,258 |
| 2022-09-21 | 7,520.00 | 7,860.00 | 7,380.00 | 7,740.00 | 3,381.93 | 310,650 |
| 2022-09-20 | 7,160.00 | 7,570.00 | 7,160.00 | 7,320.00 | 3,198.42 | 165,534 |
| 2022-09-19 | 7,440.00 | 7,470.00 | 7,220.00 | 7,220.00 | 3,154.72 | 113,930 |
| 2022-09-16 | 7,610.00 | 7,660.00 | 7,400.00 | 7,440.00 | 3,250.85 | 130,790 |
| 2022-09-15 | 7,710.00 | 7,920.00 | 7,640.00 | 7,720.00 | 3,373.20 | 121,836 |
| 2022-09-14 | 7,560.00 | 7,790.00 | 7,450.00 | 7,650.00 | 3,342.61 | 281,926 |
| 2022-09-13 | 7,990.00 | 8,100.00 | 7,680.00 | 7,970.00 | 3,482.43 | 261,426 |
| 2022-09-08 | 8,160.00 | 8,180.00 | 7,990.00 | 7,990.00 | 3,491.17 | 229,428 |
| 2022-09-07 | 8,120.00 | 8,300.00 | 8,000.00 | 8,080.00 | 3,530.49 | 657,616 |
| 2022-09-06 | 7,860.00 | 8,330.00 | 7,770.00 | 8,080.00 | 3,530.49 | 973,350 |
| 2022-09-05 | 7,980.00 | 8,330.00 | 7,680.00 | 7,750.00 | 3,386.30 | 1,085,692 |
| 2022-09-02 | 7,470.00 | 8,450.00 | 7,460.00 | 7,830.00 | 3,421.26 | 4,556,668 |
| 2022-09-01 | 7,200.00 | 8,950.00 | 7,100.00 | 7,430.00 | 3,246.48 | 9,053,458 |
| 2022-08-31 | 7,100.00 | 7,200.00 | 6,980.00 | 7,200.00 | 3,145.99 | 39,982 |
| 2022-08-30 | 6,920.00 | 7,100.00 | 6,920.00 | 7,100.00 | 3,102.29 | 19,008 |
| 2022-08-29 | 6,950.00 | 7,020.00 | 6,780.00 | 7,000.00 | 3,058.60 | 22,888 |
| 2022-08-26 | 7,150.00 | 7,150.00 | 7,060.00 | 7,130.00 | 3,115.40 | 31,902 |
| 2022-08-25 | 7,110.00 | 7,150.00 | 7,020.00 | 7,130.00 | 3,115.40 | 25,144 |
| 2022-08-24 | 6,980.00 | 7,700.00 | 6,970.00 | 7,100.00 | 3,102.29 | 340,446 |
| 2022-08-23 | 7,020.00 | 7,040.00 | 6,940.00 | 7,000.00 | 3,058.60 | 11,464 |
| 2022-08-22 | 7,090.00 | 7,150.00 | 7,060.00 | 7,060.00 | 3,084.81 | 18,078 |
| 2022-08-19 | 7,190.00 | 7,280.00 | 7,120.00 | 7,230.00 | 3,159.09 | 20,324 |
| 2022-08-18 | 7,150.00 | 7,230.00 | 7,100.00 | 7,230.00 | 3,159.09 | 22,624 |
| 2022-08-17 | 7,210.00 | 7,360.00 | 7,150.00 | 7,190.00 | 3,141.62 | 69,006 |
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.