Skip to main content
logo
Dong A Eltek Co., Ltd. (KOSDAQ:088130)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,135.00
+185.00 (4.68%)
Last updated: Sep 16, 2025, 2:17 PM KST

Dong A Eltek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20254,195.004,195.004,010.004,045.00--2.53%148,360
Sep 16, 20254,000.004,190.003,950.004,150.00-5.06%290,523
Sep 15, 20253,905.003,960.003,895.003,950.00--137,259
Sep 12, 20253,980.004,010.003,925.003,950.00-0.77%125,442
Sep 11, 20253,900.003,925.003,850.003,920.00-0.51%152,632
Sep 10, 20253,850.003,920.003,835.003,900.00-1.30%180,996
Sep 9, 20253,760.003,885.003,740.003,850.00-2.67%284,130
Sep 8, 20253,820.003,820.003,695.003,750.00--0.66%122,001
Sep 5, 20253,660.003,850.003,635.003,775.00-3.14%279,253
Sep 4, 20253,670.003,715.003,630.003,660.00--0.27%98,355
Sep 3, 20253,695.003,720.003,620.003,670.00--0.68%181,007
Sep 2, 20253,610.003,695.003,535.003,695.00-0.82%376,291
Sep 1, 20253,505.003,925.003,440.003,665.00-5.01%2,196,120
Aug 29, 20253,420.003,500.003,345.003,490.00-2.05%195,290
Aug 28, 20253,265.003,435.003,265.003,420.00-3.48%128,635
Aug 27, 20253,275.003,365.003,240.003,305.00--100,913
Aug 26, 20253,380.003,380.003,250.003,305.00--2.36%98,024
Aug 25, 20253,395.003,425.003,325.003,385.00--0.29%137,754
Aug 22, 20253,300.003,425.003,295.003,395.00-3.66%235,176
Aug 21, 20253,225.003,320.003,190.003,275.00-2.99%221,388
Aug 20, 20253,115.003,205.003,065.003,180.00-2.09%145,364
Aug 19, 20253,145.003,190.003,105.003,115.00--0.95%163,106
Aug 18, 20253,200.003,225.003,075.003,145.00-0.96%406,140
Aug 14, 20253,135.003,835.003,025.003,115.00-1.63%3,862,358
Aug 13, 20253,225.003,455.003,005.003,065.00--3.31%346,129
Aug 12, 20253,200.003,220.003,145.003,170.00--0.94%29,287
Aug 11, 20253,260.003,295.003,180.003,200.00--1.84%41,108
Aug 8, 20253,205.003,265.003,180.003,260.00-0.77%24,857
Aug 7, 20253,215.003,310.003,170.003,235.00-0.62%65,351
Aug 6, 20253,215.003,215.003,155.003,215.00--19,421
Aug 5, 20253,200.003,300.003,155.003,215.00-0.47%42,387
Aug 4, 20253,145.003,290.003,065.003,200.00-1.27%29,250
Aug 1, 20253,225.003,225.003,105.003,160.00--2.02%41,060
Jul 31, 20253,190.003,250.003,120.003,225.00-1.42%32,667
Jul 30, 20253,150.003,230.003,115.003,180.00-0.95%62,965
Jul 29, 20253,120.003,210.003,070.003,150.00-0.96%21,215
Jul 28, 20253,190.003,190.003,085.003,120.00--2.19%67,795
Jul 25, 20253,275.003,275.003,150.003,190.00--2.60%125,963
Jul 24, 20253,300.003,350.003,235.003,275.00--0.76%87,779
Jul 23, 20253,235.003,345.003,220.003,300.00-2.01%81,371
Jul 22, 20253,340.003,340.003,200.003,235.00--2.12%61,691
Jul 21, 20253,205.003,335.003,205.003,305.00-2.32%86,001
Jul 18, 20253,320.003,320.003,210.003,230.00--2.42%52,212
Jul 17, 20253,250.003,340.003,200.003,310.00-1.85%82,637
Jul 16, 20253,270.003,280.003,205.003,250.00--1.52%74,493
Jul 15, 20253,275.003,340.003,220.003,300.00-0.76%102,982
Jul 14, 20253,240.003,305.003,220.003,275.00-1.71%148,295
Jul 11, 20253,120.003,700.003,120.003,220.00-3.37%2,811,813
Jul 10, 20253,110.003,130.003,050.003,115.00-0.32%30,654
Jul 9, 20253,010.003,110.002,940.003,105.00-3.33%149,535