Skip to main content
Dong A Eltek Co., Ltd. (KOSDAQ:088130)
South Korea flag South Korea · Delayed Price · Currency is KRW
10,170
+1,070 (11.76%)
At close: Mar 6, 2026

Dong A Eltek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269,090.0010,640.008,980.0010,170.0010,170.0011.76%1,332,655
Mar 5, 20269,250.009,570.008,600.009,100.009,100.0010.57%544,581
Mar 4, 20269,350.009,600.008,100.008,230.008,230.00-16.19%918,358
Mar 3, 20269,700.0010,890.009,400.009,820.009,820.00-2.39%927,614
Feb 27, 202610,640.0011,480.0010,000.0010,060.0010,060.00-8.96%950,253
Feb 26, 20269,210.0011,600.009,160.0011,050.0011,050.0019.98%2,454,349
Feb 25, 20269,500.009,500.009,080.009,210.009,210.00-0.86%474,555
Feb 24, 20269,710.009,710.008,960.009,290.009,290.00-2.93%625,791
Feb 23, 202610,800.0010,860.008,900.009,570.009,570.00-10.14%1,529,049
Feb 20, 202610,640.0010,970.0010,160.0010,650.0010,650.00-2.92%602,786
Feb 19, 20269,580.0011,360.009,400.0010,970.0010,970.0023.95%1,842,172
Feb 13, 20268,550.009,040.008,280.008,850.008,850.001.72%508,193
Feb 12, 20269,100.009,110.008,200.008,700.008,700.00-3.33%699,874
Feb 11, 20268,900.009,190.008,020.009,000.009,000.003.33%1,063,897
Feb 10, 202610,400.0011,430.008,380.008,710.008,710.00-14.61%1,966,000
Feb 9, 20269,020.0010,200.009,020.0010,200.0010,200.0022.89%1,021,701
Feb 6, 20267,700.008,500.007,600.008,300.008,300.002.72%519,439
Feb 5, 20267,680.008,300.007,630.008,080.008,080.002.28%911,347
Feb 4, 20266,430.008,120.006,250.007,900.007,900.0026.40%6,982,013
Feb 3, 20266,390.006,480.005,760.006,250.006,250.00-2,774,227
Feb 2, 20265,850.006,730.005,560.006,250.006,250.0020.66%11,588,192
Jan 30, 20264,000.005,180.003,890.005,180.005,180.0029.82%4,138,267
Jan 29, 20263,985.004,010.003,730.003,990.003,990.000.13%108,880
Jan 28, 20264,085.004,135.003,920.003,985.003,985.00-2.45%150,367
Jan 27, 20264,115.004,190.004,085.004,085.004,085.00-0.73%71,944
Jan 26, 20263,935.004,130.003,910.004,115.004,115.005.11%307,933
Jan 23, 20263,840.003,935.003,830.003,915.003,915.002.62%122,544
Jan 22, 20263,750.003,830.003,720.003,815.003,815.002.83%85,217
Jan 21, 20263,730.003,730.003,600.003,710.003,710.00-0.54%58,037
Jan 20, 20263,670.003,765.003,545.003,730.003,730.000.54%110,738
Jan 19, 20263,685.003,720.003,615.003,710.003,710.000.68%35,985
Jan 16, 20263,650.003,850.003,650.003,685.003,685.000.96%83,308
Jan 15, 20263,665.003,695.003,580.003,650.003,650.00-0.41%60,740
Jan 14, 20263,700.003,700.003,610.003,665.003,665.00-0.95%42,287
Jan 13, 20263,850.003,855.003,590.003,700.003,700.00-1.07%48,087
Jan 12, 20263,720.003,765.003,710.003,740.003,740.000.81%42,300
Jan 9, 20263,730.003,730.003,610.003,710.003,710.001.37%23,808
Jan 8, 20263,720.003,755.003,630.003,660.003,660.00-1.61%47,863
Jan 7, 20263,820.003,820.003,650.003,720.003,720.00-2.36%69,985
Jan 6, 20263,880.003,880.003,750.003,810.003,810.00-0.39%50,452
Jan 5, 20263,815.003,855.003,755.003,825.003,825.000.26%60,864
Jan 2, 20263,825.003,900.003,745.003,815.003,815.00-0.26%76,978
Dec 30, 20253,850.003,895.003,815.003,825.003,825.00-1.92%39,609
Dec 29, 20253,890.003,935.003,845.003,900.003,900.00-2.01%83,069
Dec 26, 20254,000.004,080.003,950.003,980.003,830.00-0.50%64,549
Dec 24, 20253,995.004,000.003,925.004,000.003,849.251.01%30,002
Dec 23, 20253,995.004,035.003,920.003,960.003,810.75-1.00%62,035
Dec 22, 20254,000.004,045.003,990.004,000.003,849.25-53,514
Dec 19, 20253,965.004,025.003,935.004,000.003,849.250.88%38,311
Dec 18, 20253,935.003,985.003,905.003,965.003,815.57-0.25%32,386
Dec 17, 20253,985.003,995.003,935.003,975.003,825.190.89%96,749
Dec 16, 20253,980.004,000.003,915.003,940.003,791.51-1.01%28,368
Dec 15, 20253,920.004,025.003,900.003,980.003,830.000.89%72,820
Dec 12, 20253,930.003,970.003,900.003,945.003,796.320.38%48,607
Dec 11, 20253,950.003,950.003,870.003,930.003,781.88-42,120
Dec 10, 20253,885.003,995.003,840.003,930.003,781.881.16%63,673
Dec 9, 20253,925.004,000.003,860.003,885.003,738.58-1.02%27,825
Dec 8, 20254,000.004,010.003,905.003,925.003,777.07-1.88%64,332
Dec 5, 20253,965.004,000.003,935.004,000.003,849.250.38%51,608
Dec 4, 20253,970.004,015.003,915.003,985.003,834.810.25%59,658
Dec 3, 20254,000.004,000.003,935.003,975.003,825.19-0.13%47,518
Dec 2, 20253,900.004,025.003,840.003,980.003,830.002.45%100,779
Dec 1, 20253,895.003,950.003,855.003,885.003,738.580.65%67,319
Nov 28, 20253,855.003,865.003,820.003,860.003,714.520.52%39,769
Nov 27, 20253,880.003,900.003,825.003,840.003,695.28-0.65%38,299
Nov 26, 20253,855.003,920.003,835.003,865.003,719.330.26%63,598
Nov 25, 20253,885.004,055.003,750.003,855.003,709.71-0.13%354,737
Nov 24, 20253,875.003,885.003,815.003,860.003,714.521.31%46,147
Nov 21, 20253,840.003,930.003,750.003,810.003,666.41-3.05%76,080
Nov 20, 20253,870.003,985.003,865.003,930.003,781.881.55%112,091
Nov 19, 20253,860.003,910.003,795.003,870.003,724.150.26%65,437
Nov 18, 20253,975.004,030.003,840.003,860.003,714.52-2.77%121,997
Nov 17, 20253,905.004,040.003,840.003,970.003,820.381.79%152,157
Nov 14, 20253,910.004,100.003,870.003,900.003,753.02-1.76%225,304
Nov 13, 20253,955.004,030.003,920.003,970.003,820.380.38%71,605
Nov 12, 20253,840.004,035.003,815.003,955.003,805.942.73%170,120
Nov 11, 20253,910.003,940.003,820.003,850.003,704.90-0.26%68,785
Nov 10, 20253,710.003,885.003,670.003,860.003,714.524.04%67,627
Nov 7, 20253,740.003,790.003,600.003,710.003,570.18-3.01%94,075
Nov 6, 20253,810.003,890.003,750.003,825.003,680.840.66%36,812
Nov 5, 20253,885.003,890.003,700.003,800.003,656.78-2.19%109,881
Nov 4, 20253,975.003,975.003,805.003,885.003,738.580.39%53,907
Nov 3, 20253,970.003,970.003,860.003,870.003,724.15-2.52%110,148
Oct 31, 20254,060.004,060.003,960.003,970.003,820.38-1.24%47,142
Oct 30, 20254,120.004,120.003,990.004,020.003,868.49-3.02%181,335
Oct 29, 20254,080.004,170.004,045.004,145.003,988.781.59%194,799
Oct 28, 20254,095.004,180.004,005.004,080.003,926.23-0.24%202,858
Oct 27, 20253,950.004,150.003,920.004,090.003,935.853.94%588,059
Oct 24, 20253,980.004,020.003,900.003,935.003,786.701.29%153,680
Oct 23, 20253,860.003,940.003,845.003,885.003,738.58-0.13%71,918
Oct 22, 20253,885.003,920.003,810.003,890.003,743.390.26%157,013
Oct 21, 20253,865.003,930.003,780.003,880.003,733.771.17%433,267
Oct 20, 20253,900.004,060.003,830.003,835.003,690.46-1.67%800,399
Oct 17, 20253,930.003,930.003,795.003,900.003,753.02-0.76%142,965
Oct 16, 20254,055.004,055.003,890.003,930.003,781.88-2.48%189,780
Oct 15, 20254,025.004,060.003,980.004,030.003,878.120.75%215,157
Oct 14, 20254,010.004,065.003,945.004,000.003,849.25-0.25%98,756
Oct 13, 20253,980.004,025.003,875.004,010.003,858.87-0.37%127,865
Oct 10, 20254,060.004,090.003,965.004,025.003,873.300.37%124,122
Oct 2, 20254,035.004,050.003,995.004,010.003,858.87-0.62%155,637