Dong A Eltek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 7,620.00 | 7,630.00 | 7,320.00 | 7,340.00 | 3,207.16 | 108,766 |
| 2022-08-12 | 7,470.00 | 7,670.00 | 7,390.00 | 7,550.00 | 3,298.92 | 47,018 |
| 2022-08-11 | 7,290.00 | 7,510.00 | 7,290.00 | 7,470.00 | 3,263.96 | 32,888 |
| 2022-08-10 | 7,410.00 | 7,520.00 | 7,290.00 | 7,290.00 | 3,185.31 | 42,144 |
| 2022-08-09 | 7,420.00 | 7,450.00 | 7,360.00 | 7,410.00 | 3,237.74 | 20,982 |
| 2022-08-08 | 7,360.00 | 7,500.00 | 7,310.00 | 7,440.00 | 3,250.85 | 24,246 |
| 2022-08-05 | 7,370.00 | 7,420.00 | 7,370.00 | 7,390.00 | 3,229.00 | 12,720 |
| 2022-08-04 | 7,360.00 | 7,390.00 | 7,300.00 | 7,370.00 | 3,220.27 | 16,016 |
| 2022-08-03 | 7,270.00 | 7,380.00 | 7,240.00 | 7,360.00 | 3,215.90 | 15,104 |
| 2022-08-02 | 7,300.00 | 7,330.00 | 7,220.00 | 7,270.00 | 3,176.57 | 13,210 |
| 2022-08-01 | 7,250.00 | 7,350.00 | 7,250.00 | 7,300.00 | 3,189.68 | 16,222 |
| 2022-07-29 | 7,260.00 | 7,310.00 | 7,210.00 | 7,290.00 | 3,185.31 | 12,102 |
| 2022-07-28 | 7,220.00 | 7,290.00 | 7,200.00 | 7,200.00 | 3,145.99 | 10,482 |
| 2022-07-27 | 7,210.00 | 7,240.00 | 7,160.00 | 7,210.00 | 3,150.35 | 10,240 |
| 2022-07-26 | 7,210.00 | 7,290.00 | 7,160.00 | 7,210.00 | 3,150.35 | 4,644 |
| 2022-07-25 | 7,190.00 | 7,240.00 | 7,180.00 | 7,210.00 | 3,150.35 | 9,636 |
| 2022-07-22 | 7,190.00 | 7,260.00 | 7,180.00 | 7,200.00 | 3,145.99 | 10,848 |
| 2022-07-21 | 7,200.00 | 7,210.00 | 7,140.00 | 7,180.00 | 3,137.25 | 19,346 |
| 2022-07-20 | 7,030.00 | 7,190.00 | 7,030.00 | 7,140.00 | 3,119.77 | 21,226 |
| 2022-07-19 | 7,140.00 | 7,140.00 | 7,000.00 | 7,000.00 | 3,058.60 | 7,940 |
| 2022-07-18 | 6,950.00 | 7,080.00 | 6,910.00 | 7,070.00 | 3,089.18 | 22,758 |
| 2022-07-15 | 6,950.00 | 6,990.00 | 6,700.00 | 6,940.00 | 3,032.38 | 16,634 |
| 2022-07-14 | 6,850.00 | 6,960.00 | 6,810.00 | 6,950.00 | 3,036.75 | 2,278 |
| 2022-07-13 | 6,720.00 | 6,950.00 | 6,670.00 | 6,850.00 | 2,993.06 | 12,024 |
| 2022-07-12 | 6,930.00 | 7,000.00 | 6,740.00 | 6,750.00 | 2,949.36 | 26,040 |
| 2022-07-11 | 7,080.00 | 7,230.00 | 6,910.00 | 7,040.00 | 3,076.07 | 41,034 |
| 2022-07-08 | 7,040.00 | 7,080.00 | 6,940.00 | 7,020.00 | 3,067.34 | 15,184 |
| 2022-07-07 | 6,990.00 | 7,090.00 | 6,960.00 | 7,010.00 | 3,062.97 | 20,356 |
| 2022-07-06 | 6,980.00 | 7,020.00 | 6,830.00 | 6,990.00 | 3,054.23 | 18,132 |
| 2022-07-05 | 6,730.00 | 6,920.00 | 6,730.00 | 6,910.00 | 3,019.27 | 33,806 |
| 2022-07-04 | 7,020.00 | 7,020.00 | 6,560.00 | 6,710.00 | 2,931.88 | 95,288 |
| 2022-07-01 | 7,030.00 | 7,170.00 | 6,860.00 | 7,090.00 | 3,097.92 | 39,720 |
| 2022-06-30 | 7,230.00 | 7,260.00 | 7,090.00 | 7,140.00 | 3,119.77 | 25,122 |
| 2022-06-29 | 7,170.00 | 7,290.00 | 7,090.00 | 7,290.00 | 3,185.31 | 23,348 |
| 2022-06-28 | 7,150.00 | 7,220.00 | 7,070.00 | 7,200.00 | 3,145.99 | 57,824 |
| 2022-06-27 | 6,840.00 | 7,200.00 | 6,840.00 | 7,150.00 | 3,124.14 | 123,072 |
| 2022-06-24 | 6,200.00 | 6,890.00 | 6,200.00 | 6,810.00 | 2,975.58 | 83,846 |
| 2022-06-23 | 6,620.00 | 6,690.00 | 6,200.00 | 6,200.00 | 2,709.04 | 64,730 |
| 2022-06-22 | 7,080.00 | 7,260.00 | 6,620.00 | 6,620.00 | 2,892.56 | 61,800 |
| 2022-06-21 | 6,930.00 | 7,230.00 | 6,880.00 | 7,100.00 | 3,102.29 | 99,276 |
| 2022-06-20 | 7,310.00 | 7,330.00 | 6,870.00 | 6,950.00 | 3,036.75 | 70,546 |
| 2022-06-17 | 7,340.00 | 7,430.00 | 7,120.00 | 7,330.00 | 3,202.79 | 27,310 |
| 2022-06-16 | 7,410.00 | 7,680.00 | 7,390.00 | 7,390.00 | 3,229.00 | 43,672 |
| 2022-06-15 | 7,590.00 | 7,700.00 | 7,340.00 | 7,370.00 | 3,220.27 | 81,834 |
| 2022-06-14 | 7,810.00 | 7,860.00 | 7,540.00 | 7,780.00 | 3,399.41 | 89,190 |
| 2022-06-13 | 8,280.00 | 8,320.00 | 7,960.00 | 7,960.00 | 3,478.06 | 87,638 |
| 2022-06-10 | 8,390.00 | 8,480.00 | 8,350.00 | 8,470.00 | 3,700.90 | 45,334 |
| 2022-06-09 | 8,510.00 | 8,580.00 | 8,460.00 | 8,480.00 | 3,705.27 | 25,620 |
| 2022-06-08 | 8,700.00 | 8,730.00 | 8,590.00 | 8,590.00 | 3,753.34 | 28,642 |
| 2022-06-07 | 8,770.00 | 8,780.00 | 8,640.00 | 8,700.00 | 3,801.40 | 45,622 |
| 2022-06-03 | 8,720.00 | 8,880.00 | 8,680.00 | 8,720.00 | 3,810.14 | 62,762 |
| 2022-06-02 | 8,690.00 | 8,770.00 | 8,670.00 | 8,710.00 | 3,805.77 | 13,408 |
| 2022-05-31 | 8,680.00 | 8,770.00 | 8,620.00 | 8,680.00 | 3,792.66 | 23,340 |
| 2022-05-30 | 8,700.00 | 8,790.00 | 8,560.00 | 8,680.00 | 3,792.66 | 24,608 |
| 2022-05-27 | 8,680.00 | 8,680.00 | 8,530.00 | 8,530.00 | 3,727.12 | 12,496 |
| 2022-05-26 | 8,540.00 | 8,690.00 | 8,480.00 | 8,530.00 | 3,727.12 | 23,710 |
| 2022-05-25 | 8,540.00 | 8,620.00 | 8,460.00 | 8,520.00 | 3,722.75 | 19,182 |
| 2022-05-24 | 8,790.00 | 8,790.00 | 8,500.00 | 8,600.00 | 3,757.70 | 41,086 |
| 2022-05-23 | 8,880.00 | 8,880.00 | 8,730.00 | 8,780.00 | 3,836.35 | 12,250 |
| 2022-05-20 | 8,630.00 | 8,860.00 | 8,620.00 | 8,820.00 | 3,853.83 | 54,864 |
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.