Dong A Eltek Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	9,350.00	9,610.00	9,240.00	9,570.00	4,181.54	50,654
2022-02-18	9,340.00	9,460.00	9,300.00	9,430.00	4,120.37	35,534
2022-02-17	9,420.00	9,570.00	9,300.00	9,430.00	4,120.37	57,824
2022-02-16	9,280.00	9,580.00	9,280.00	9,490.00	4,146.58	46,410
2022-02-15	9,270.00	9,410.00	9,130.00	9,240.00	4,037.35	47,614
2022-02-14	9,400.00	9,450.00	9,270.00	9,270.00	4,050.46	68,454
2022-02-11	9,740.00	9,750.00	9,380.00	9,700.00	4,238.34	66,214
2022-02-10	9,700.00	9,970.00	9,610.00	9,750.00	4,260.19	106,040
2022-02-09	9,730.00	9,850.00	9,650.00	9,700.00	4,238.34	40,748
2022-02-08	9,990.00	9,990.00	9,700.00	9,760.00	4,264.56	36,306
2022-02-07	9,900.00	9,900.00	9,700.00	9,820.00	4,290.77	31,350
2022-02-04	9,850.00	9,850.00	9,710.00	9,820.00	4,290.77	56,508
2022-02-03	9,530.00	9,820.00	9,500.00	9,790.00	4,277.67	83,684
2022-01-28	9,040.00	9,490.00	8,910.00	9,490.00	4,146.58	81,910
2022-01-27	9,120.00	9,200.00	8,770.00	9,040.00	3,949.96	99,154
2022-01-26	9,020.00	9,310.00	9,020.00	9,100.00	3,976.18	88,496
2022-01-25	9,470.00	9,590.00	9,100.00	9,130.00	3,989.28	76,294
2022-01-24	9,870.00	9,870.00	9,420.00	9,500.00	4,150.95	167,334
2022-01-21	9,890.00	10,050.00	9,860.00	9,970.00	4,356.32	48,804
2022-01-20	9,730.00	10,100.00	9,730.00	10,100.00	4,413.12	54,214
2022-01-19	9,930.00	10,050.00	9,750.00	9,820.00	4,290.77	117,862
2022-01-18	10,200.00	10,450.00	9,950.00	10,000.00	4,369.42	174,396
2022-01-17	10,500.00	10,550.00	10,150.00	10,200.00	4,456.81	225,672
2022-01-14	10,000.00	10,300.00	9,970.00	10,200.00	4,456.81	77,640
2022-01-13	10,200.00	10,300.00	10,050.00	10,100.00	4,413.12	63,774
2022-01-12	10,000.00	10,300.00	10,000.00	10,200.00	4,456.81	74,640
2022-01-11	10,200.00	10,250.00	10,000.00	10,050.00	4,391.27	99,098
2022-01-10	10,450.00	10,450.00	10,200.00	10,250.00	4,478.66	60,382
2022-01-07	10,200.00	10,450.00	10,200.00	10,400.00	4,544.20	58,922
2022-01-06	10,250.00	10,400.00	10,100.00	10,200.00	4,456.81	153,304
2022-01-05	10,500.00	10,500.00	10,300.00	10,450.00	4,566.05	135,594
2022-01-04	10,400.00	10,500.00	10,250.00	10,450.00	4,566.05	116,418
2022-01-03	10,350.00	10,400.00	10,150.00	10,400.00	4,544.20	118,810
2021-12-30	10,300.00	10,550.00	10,150.00	10,350.00	4,522.35	265,492
2021-12-29	9,990.00	10,800.00	9,990.00	10,300.00	4,500.51	354,086
2021-12-28	10,050.00	10,150.00	9,970.00	10,100.00	4,347.58	183,610
2021-12-27	9,930.00	9,960.00	9,720.00	9,950.00	4,283.01	166,706
2021-12-24	10,050.00	10,500.00	9,760.00	9,910.00	4,265.79	565,224
2021-12-23	9,850.00	10,150.00	9,850.00	10,050.00	4,326.05	367,328
2021-12-22	9,790.00	9,850.00	9,600.00	9,800.00	4,218.44	60,380
2021-12-21	9,470.00	9,760.00	9,380.00	9,730.00	4,188.31	85,728
2021-12-20	9,770.00	9,820.00	9,550.00	9,550.00	4,110.83	56,612
2021-12-17	9,970.00	9,970.00	9,710.00	9,770.00	4,205.53	25,332
2021-12-16	9,800.00	9,930.00	9,740.00	9,790.00	4,214.14	45,732
2021-12-15	9,700.00	9,800.00	9,660.00	9,770.00	4,205.53	62,820
2021-12-14	9,830.00	9,900.00	9,690.00	9,780.00	4,209.83	52,058
2021-12-13	9,840.00	10,000.00	9,800.00	9,830.00	4,231.35	45,550
2021-12-10	9,870.00	9,930.00	9,770.00	9,830.00	4,231.35	33,444
2021-12-09	9,840.00	9,960.00	9,790.00	9,870.00	4,248.57	79,864
2021-12-08	9,920.00	10,050.00	9,760.00	9,800.00	4,218.44	115,352
2021-12-07	9,820.00	9,950.00	9,760.00	9,920.00	4,270.10	127,480
2021-12-06	9,380.00	9,630.00	9,270.00	9,620.00	4,140.96	46,948
2021-12-03	9,270.00	9,540.00	9,270.00	9,520.00	4,097.91	60,460
2021-12-02	9,150.00	9,380.00	9,020.00	9,290.00	3,998.91	83,516
2021-12-01	9,000.00	9,290.00	8,600.00	9,270.00	3,990.30	122,530
2021-11-30	9,430.00	9,640.00	8,890.00	8,900.00	3,831.03	326,462
2021-11-29	9,490.00	9,790.00	9,400.00	9,470.00	4,076.39	254,450
2021-11-26	10,400.00	10,550.00	9,910.00	9,950.00	4,283.01	257,090
2021-11-25	10,700.00	10,900.00	10,400.00	10,400.00	4,476.71	85,882
2021-11-24	10,650.00	10,950.00	10,550.00	10,650.00	4,584.33	136,984

← NewerPage 20 of 21 · 1,229 trading daysOlder →

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.