Skip to main content
Dong A Eltek Co., Ltd. (KOSDAQ:088130)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,910
-10 (-0.08%)
At close: Apr 29, 2026

Dong A Eltek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202611,680.0011,920.0011,360.0011,910.0011,910.00-0.08%1,227,859
Apr 28, 202613,970.0014,330.0011,920.0011,920.0011,920.00-18.47%4,624,246
Apr 27, 202612,510.0014,620.0012,490.0014,620.0014,620.0029.96%4,040,451
Apr 24, 202610,550.0011,250.0010,220.0011,250.0011,250.006.03%1,511,909
Apr 23, 202610,680.0011,900.0010,220.0010,610.0010,610.002.12%2,806,686
Apr 22, 202610,670.0010,680.0010,160.0010,390.0010,390.00-1.98%1,160,065
Apr 21, 20269,950.0011,190.009,940.0010,600.0010,600.0014.22%6,499,650
Apr 20, 20267,680.009,750.007,460.009,280.009,280.0022.43%4,385,480
Apr 17, 20267,680.007,730.007,410.007,580.007,580.00-1.30%252,702
Apr 16, 20267,910.008,220.007,580.007,680.007,680.000.79%407,613
Apr 15, 20267,990.008,200.007,520.007,620.007,620.002.01%374,337
Apr 14, 20267,300.007,590.007,300.007,470.007,470.004.48%199,748
Apr 13, 20267,160.007,320.007,080.007,150.007,150.00-1.65%106,884
Apr 10, 20267,150.007,320.007,100.007,270.007,270.003.27%201,697
Apr 9, 20267,450.007,470.006,930.007,040.007,040.00-4.86%227,127
Apr 8, 20267,350.007,520.007,260.007,400.007,400.004.23%208,976
Apr 7, 20267,370.007,370.006,960.007,100.007,100.00-0.28%272,012
Apr 6, 20267,460.007,690.007,070.007,120.007,120.001.42%250,746
Apr 3, 20267,130.007,410.007,000.007,020.007,020.000.43%165,643
Apr 2, 20267,650.007,650.006,840.006,990.006,990.00-7.05%267,401
Apr 1, 20267,050.007,520.007,000.007,520.007,520.0010.75%296,715
Mar 31, 20267,100.007,500.006,600.006,790.006,790.00-5.43%353,196
Mar 30, 20267,280.007,370.007,030.007,180.007,180.00-5.90%207,549
Mar 27, 20267,330.007,630.007,210.007,630.007,630.002.14%218,525
Mar 26, 20268,100.008,100.007,300.007,470.007,470.00-7.55%430,324
Mar 25, 20268,080.008,250.007,930.008,080.008,080.00-238,384
Mar 24, 20268,310.008,620.007,940.008,080.008,080.002.28%333,476
Mar 23, 20268,400.008,450.007,840.007,900.007,900.00-8.88%360,517
Mar 20, 20268,540.008,830.008,510.008,670.008,670.002.60%200,691
Mar 19, 20268,570.008,660.008,380.008,450.008,450.00-1.97%242,533
Mar 18, 20268,960.009,050.008,610.008,620.008,620.00-2.60%348,794
Mar 17, 20268,940.009,210.008,660.008,850.008,850.002.19%338,576
Mar 16, 20268,900.008,900.008,300.008,660.008,660.00-3.02%539,368
Mar 13, 20268,790.009,280.008,720.008,930.008,930.00-1.98%356,029
Mar 12, 20268,980.009,320.008,930.009,110.009,110.00-0.98%311,683
Mar 11, 20269,740.009,790.008,950.009,200.009,200.00-4.17%693,624
Mar 10, 202610,190.0010,240.009,380.009,600.009,600.000.31%615,549
Mar 9, 20269,450.0010,200.009,230.009,570.009,570.00-5.90%632,771
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