Dong A Eltek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 8,570.00 | 8,700.00 | 8,490.00 | 8,630.00 | 3,770.81 | 30,812 |
| 2022-05-18 | 8,650.00 | 8,790.00 | 8,620.00 | 8,700.00 | 3,801.40 | 24,858 |
| 2022-05-17 | 8,700.00 | 8,850.00 | 8,600.00 | 8,670.00 | 3,788.29 | 26,594 |
| 2022-05-16 | 8,620.00 | 8,750.00 | 8,610.00 | 8,610.00 | 3,762.07 | 22,210 |
| 2022-05-13 | 8,380.00 | 8,700.00 | 8,380.00 | 8,580.00 | 3,748.97 | 44,308 |
| 2022-05-12 | 8,770.00 | 8,770.00 | 8,380.00 | 8,450.00 | 3,692.16 | 51,830 |
| 2022-05-11 | 8,710.00 | 8,860.00 | 8,700.00 | 8,750.00 | 3,823.25 | 40,844 |
| 2022-05-10 | 8,750.00 | 8,840.00 | 8,470.00 | 8,770.00 | 3,831.98 | 67,234 |
| 2022-05-09 | 9,130.00 | 9,150.00 | 8,930.00 | 8,930.00 | 3,901.90 | 79,314 |
| 2022-05-06 | 9,200.00 | 9,210.00 | 9,100.00 | 9,130.00 | 3,989.28 | 43,548 |
| 2022-05-04 | 9,280.00 | 9,300.00 | 9,230.00 | 9,260.00 | 4,046.09 | 25,218 |
| 2022-05-03 | 9,280.00 | 9,340.00 | 9,270.00 | 9,280.00 | 4,054.83 | 26,410 |
| 2022-05-02 | 9,340.00 | 9,340.00 | 9,230.00 | 9,280.00 | 4,054.83 | 25,716 |
| 2022-04-29 | 9,300.00 | 9,380.00 | 9,270.00 | 9,370.00 | 4,094.15 | 31,474 |
| 2022-04-28 | 9,250.00 | 9,420.00 | 9,220.00 | 9,250.00 | 4,041.72 | 41,742 |
| 2022-04-27 | 9,150.00 | 9,280.00 | 9,110.00 | 9,220.00 | 4,028.61 | 35,160 |
| 2022-04-26 | 9,260.00 | 9,360.00 | 9,260.00 | 9,290.00 | 4,059.20 | 22,628 |
| 2022-04-25 | 9,340.00 | 9,370.00 | 9,250.00 | 9,250.00 | 4,041.72 | 66,856 |
| 2022-04-22 | 9,590.00 | 9,590.00 | 9,390.00 | 9,420.00 | 4,116.00 | 89,374 |
| 2022-04-21 | 9,610.00 | 9,630.00 | 9,540.00 | 9,590.00 | 4,190.28 | 35,384 |
| 2022-04-20 | 9,630.00 | 9,630.00 | 9,540.00 | 9,560.00 | 4,177.17 | 28,014 |
| 2022-04-19 | 9,400.00 | 9,660.00 | 9,400.00 | 9,600.00 | 4,194.65 | 106,446 |
| 2022-04-18 | 9,350.00 | 9,450.00 | 9,310.00 | 9,420.00 | 4,116.00 | 44,104 |
| 2022-04-15 | 9,460.00 | 9,460.00 | 9,310.00 | 9,370.00 | 4,094.15 | 54,204 |
| 2022-04-14 | 9,470.00 | 9,500.00 | 9,410.00 | 9,460.00 | 4,133.48 | 51,826 |
| 2022-04-13 | 9,400.00 | 9,480.00 | 9,370.00 | 9,460.00 | 4,133.48 | 48,292 |
| 2022-04-12 | 9,270.00 | 9,430.00 | 9,190.00 | 9,400.00 | 4,107.26 | 62,078 |
| 2022-04-11 | 9,360.00 | 9,480.00 | 9,290.00 | 9,320.00 | 4,072.30 | 54,336 |
| 2022-04-08 | 9,390.00 | 9,500.00 | 9,290.00 | 9,390.00 | 4,102.89 | 52,110 |
| 2022-04-07 | 9,650.00 | 9,650.00 | 9,360.00 | 9,370.00 | 4,094.15 | 122,372 |
| 2022-04-06 | 9,890.00 | 9,890.00 | 9,640.00 | 9,650.00 | 4,216.49 | 75,726 |
| 2022-04-05 | 9,990.00 | 9,990.00 | 9,890.00 | 9,890.00 | 4,321.36 | 50,666 |
| 2022-04-04 | 9,840.00 | 9,900.00 | 9,790.00 | 9,890.00 | 4,321.36 | 59,610 |
| 2022-04-01 | 9,900.00 | 9,900.00 | 9,770.00 | 9,780.00 | 4,273.30 | 105,738 |
| 2022-03-31 | 9,970.00 | 10,050.00 | 9,950.00 | 9,970.00 | 4,356.32 | 63,354 |
| 2022-03-30 | 9,880.00 | 10,100.00 | 9,880.00 | 10,000.00 | 4,369.42 | 145,124 |
| 2022-03-29 | 9,880.00 | 10,000.00 | 9,870.00 | 9,910.00 | 4,330.10 | 77,944 |
| 2022-03-28 | 10,000.00 | 10,000.00 | 9,830.00 | 9,880.00 | 4,316.99 | 92,180 |
| 2022-03-25 | 10,100.00 | 10,150.00 | 9,960.00 | 9,990.00 | 4,365.05 | 68,576 |
| 2022-03-24 | 10,000.00 | 10,100.00 | 9,980.00 | 10,000.00 | 4,369.42 | 76,674 |
| 2022-03-23 | 10,200.00 | 10,350.00 | 10,100.00 | 10,100.00 | 4,413.12 | 169,994 |
| 2022-03-22 | 10,150.00 | 10,350.00 | 10,100.00 | 10,200.00 | 4,456.81 | 259,924 |
| 2022-03-21 | 10,100.00 | 10,150.00 | 10,000.00 | 10,100.00 | 4,413.12 | 148,966 |
| 2022-03-18 | 10,200.00 | 10,500.00 | 10,050.00 | 10,200.00 | 4,456.81 | 635,916 |
| 2022-03-17 | 9,810.00 | 10,200.00 | 9,810.00 | 10,150.00 | 4,434.97 | 678,230 |
| 2022-03-16 | 9,460.00 | 9,820.00 | 9,300.00 | 9,800.00 | 4,282.04 | 147,824 |
| 2022-03-15 | 9,450.00 | 9,500.00 | 9,380.00 | 9,440.00 | 4,124.74 | 32,618 |
| 2022-03-14 | 9,520.00 | 9,590.00 | 9,370.00 | 9,460.00 | 4,133.48 | 44,734 |
| 2022-03-11 | 9,240.00 | 9,550.00 | 9,200.00 | 9,500.00 | 4,150.95 | 100,026 |
| 2022-03-10 | 9,350.00 | 9,350.00 | 9,130.00 | 9,230.00 | 4,032.98 | 48,496 |
| 2022-03-08 | 9,170.00 | 9,260.00 | 9,090.00 | 9,130.00 | 3,989.28 | 58,896 |
| 2022-03-07 | 9,430.00 | 9,430.00 | 9,260.00 | 9,260.00 | 4,046.09 | 39,588 |
| 2022-03-04 | 9,570.00 | 9,570.00 | 9,450.00 | 9,480.00 | 4,142.21 | 29,998 |
| 2022-03-03 | 9,490.00 | 9,590.00 | 9,450.00 | 9,570.00 | 4,181.54 | 46,280 |
| 2022-03-02 | 9,380.00 | 9,530.00 | 9,370.00 | 9,490.00 | 4,146.58 | 45,080 |
| 2022-02-28 | 9,300.00 | 9,340.00 | 9,260.00 | 9,310.00 | 4,067.93 | 37,264 |
| 2022-02-25 | 9,200.00 | 9,400.00 | 9,200.00 | 9,260.00 | 4,046.09 | 33,962 |
| 2022-02-24 | 9,480.00 | 9,530.00 | 9,130.00 | 9,170.00 | 4,006.76 | 57,472 |
| 2022-02-23 | 9,440.00 | 9,580.00 | 9,380.00 | 9,530.00 | 4,164.06 | 21,698 |
| 2022-02-22 | 9,350.00 | 9,570.00 | 9,350.00 | 9,440.00 | 4,124.74 | 51,106 |
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.