Dong A Eltek Co., Ltd. (KOSDAQ:088130)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9,090.00 | 10,640.00 | 8,980.00 | 10,170.00 | 10,170.00 | 11.76% | 1,332,655 |
| Mar 5, 2026 | 9,250.00 | 9,570.00 | 8,600.00 | 9,100.00 | 9,100.00 | 10.57% | 544,581 |
| Mar 4, 2026 | 9,350.00 | 9,600.00 | 8,100.00 | 8,230.00 | 8,230.00 | -16.19% | 918,358 |
| Mar 3, 2026 | 9,700.00 | 10,890.00 | 9,400.00 | 9,820.00 | 9,820.00 | -2.39% | 927,614 |
| Feb 27, 2026 | 10,640.00 | 11,480.00 | 10,000.00 | 10,060.00 | 10,060.00 | -8.96% | 950,253 |
| Feb 26, 2026 | 9,210.00 | 11,600.00 | 9,160.00 | 11,050.00 | 11,050.00 | 19.98% | 2,454,349 |
| Feb 25, 2026 | 9,500.00 | 9,500.00 | 9,080.00 | 9,210.00 | 9,210.00 | -0.86% | 474,555 |
| Feb 24, 2026 | 9,710.00 | 9,710.00 | 8,960.00 | 9,290.00 | 9,290.00 | -2.93% | 625,791 |
| Feb 23, 2026 | 10,800.00 | 10,860.00 | 8,900.00 | 9,570.00 | 9,570.00 | -10.14% | 1,529,049 |
| Feb 20, 2026 | 10,640.00 | 10,970.00 | 10,160.00 | 10,650.00 | 10,650.00 | -2.92% | 602,786 |
| Feb 19, 2026 | 9,580.00 | 11,360.00 | 9,400.00 | 10,970.00 | 10,970.00 | 23.95% | 1,842,172 |
| Feb 13, 2026 | 8,550.00 | 9,040.00 | 8,280.00 | 8,850.00 | 8,850.00 | 1.72% | 508,193 |
| Feb 12, 2026 | 9,100.00 | 9,110.00 | 8,200.00 | 8,700.00 | 8,700.00 | -3.33% | 699,874 |
| Feb 11, 2026 | 8,900.00 | 9,190.00 | 8,020.00 | 9,000.00 | 9,000.00 | 3.33% | 1,063,897 |
| Feb 10, 2026 | 10,400.00 | 11,430.00 | 8,380.00 | 8,710.00 | 8,710.00 | -14.61% | 1,966,000 |
| Feb 9, 2026 | 9,020.00 | 10,200.00 | 9,020.00 | 10,200.00 | 10,200.00 | 22.89% | 1,021,701 |
| Feb 6, 2026 | 7,700.00 | 8,500.00 | 7,600.00 | 8,300.00 | 8,300.00 | 2.72% | 519,439 |
| Feb 5, 2026 | 7,680.00 | 8,300.00 | 7,630.00 | 8,080.00 | 8,080.00 | 2.28% | 911,347 |
| Feb 4, 2026 | 6,430.00 | 8,120.00 | 6,250.00 | 7,900.00 | 7,900.00 | 26.40% | 6,982,013 |
| Feb 3, 2026 | 6,390.00 | 6,480.00 | 5,760.00 | 6,250.00 | 6,250.00 | - | 2,774,227 |
| Feb 2, 2026 | 5,850.00 | 6,730.00 | 5,560.00 | 6,250.00 | 6,250.00 | 20.66% | 11,588,192 |
| Jan 30, 2026 | 4,000.00 | 5,180.00 | 3,890.00 | 5,180.00 | 5,180.00 | 29.82% | 4,138,267 |
| Jan 29, 2026 | 3,985.00 | 4,010.00 | 3,730.00 | 3,990.00 | 3,990.00 | 0.13% | 108,880 |
| Jan 28, 2026 | 4,085.00 | 4,135.00 | 3,920.00 | 3,985.00 | 3,985.00 | -2.45% | 150,367 |
| Jan 27, 2026 | 4,115.00 | 4,190.00 | 4,085.00 | 4,085.00 | 4,085.00 | -0.73% | 71,944 |
| Jan 26, 2026 | 3,935.00 | 4,130.00 | 3,910.00 | 4,115.00 | 4,115.00 | 5.11% | 307,933 |
| Jan 23, 2026 | 3,840.00 | 3,935.00 | 3,830.00 | 3,915.00 | 3,915.00 | 2.62% | 122,544 |
| Jan 22, 2026 | 3,750.00 | 3,830.00 | 3,720.00 | 3,815.00 | 3,815.00 | 2.83% | 85,217 |
| Jan 21, 2026 | 3,730.00 | 3,730.00 | 3,600.00 | 3,710.00 | 3,710.00 | -0.54% | 58,037 |
| Jan 20, 2026 | 3,670.00 | 3,765.00 | 3,545.00 | 3,730.00 | 3,730.00 | 0.54% | 110,738 |
| Jan 19, 2026 | 3,685.00 | 3,720.00 | 3,615.00 | 3,710.00 | 3,710.00 | 0.68% | 35,985 |
| Jan 16, 2026 | 3,650.00 | 3,850.00 | 3,650.00 | 3,685.00 | 3,685.00 | 0.96% | 83,308 |
| Jan 15, 2026 | 3,665.00 | 3,695.00 | 3,580.00 | 3,650.00 | 3,650.00 | -0.41% | 60,740 |
| Jan 14, 2026 | 3,700.00 | 3,700.00 | 3,610.00 | 3,665.00 | 3,665.00 | -0.95% | 42,287 |
| Jan 13, 2026 | 3,850.00 | 3,855.00 | 3,590.00 | 3,700.00 | 3,700.00 | -1.07% | 48,087 |
| Jan 12, 2026 | 3,720.00 | 3,765.00 | 3,710.00 | 3,740.00 | 3,740.00 | 0.81% | 42,300 |
| Jan 9, 2026 | 3,730.00 | 3,730.00 | 3,610.00 | 3,710.00 | 3,710.00 | 1.37% | 23,808 |
| Jan 8, 2026 | 3,720.00 | 3,755.00 | 3,630.00 | 3,660.00 | 3,660.00 | -1.61% | 47,863 |
| Jan 7, 2026 | 3,820.00 | 3,820.00 | 3,650.00 | 3,720.00 | 3,720.00 | -2.36% | 69,985 |
| Jan 6, 2026 | 3,880.00 | 3,880.00 | 3,750.00 | 3,810.00 | 3,810.00 | -0.39% | 50,452 |
| Jan 5, 2026 | 3,815.00 | 3,855.00 | 3,755.00 | 3,825.00 | 3,825.00 | 0.26% | 60,864 |
| Jan 2, 2026 | 3,825.00 | 3,900.00 | 3,745.00 | 3,815.00 | 3,815.00 | -0.26% | 76,978 |
| Dec 30, 2025 | 3,850.00 | 3,895.00 | 3,815.00 | 3,825.00 | 3,825.00 | -1.92% | 39,609 |
| Dec 29, 2025 | 3,890.00 | 3,935.00 | 3,845.00 | 3,900.00 | 3,900.00 | -2.01% | 83,069 |
| Dec 26, 2025 | 4,000.00 | 4,080.00 | 3,950.00 | 3,980.00 | 3,830.00 | -0.50% | 64,549 |
| Dec 24, 2025 | 3,995.00 | 4,000.00 | 3,925.00 | 4,000.00 | 3,849.25 | 1.01% | 30,002 |
| Dec 23, 2025 | 3,995.00 | 4,035.00 | 3,920.00 | 3,960.00 | 3,810.75 | -1.00% | 62,035 |
| Dec 22, 2025 | 4,000.00 | 4,045.00 | 3,990.00 | 4,000.00 | 3,849.25 | - | 53,514 |
| Dec 19, 2025 | 3,965.00 | 4,025.00 | 3,935.00 | 4,000.00 | 3,849.25 | 0.88% | 38,311 |
| Dec 18, 2025 | 3,935.00 | 3,985.00 | 3,905.00 | 3,965.00 | 3,815.57 | -0.25% | 32,386 |