Skip to main content
logo

Dong A Eltek Co., Ltd. (KOSDAQ:088130)

South Korea flag South Korea · Delayed Price · Currency is KRW
4,005.00
-5.00 (-0.12%)
Last updated: Oct 10, 2025, 1:02 PM KST

Dong A Eltek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20254,035.004,050.003,995.004,010.004,010.00-0.62%155,637
Oct 1, 20254,030.004,120.004,010.004,035.004,035.000.12%162,645
Sep 30, 20254,155.004,200.003,990.004,030.004,030.00-3.24%312,385
Sep 29, 20254,220.004,340.004,140.004,165.004,165.00-0.48%754,605
Sep 26, 20254,220.004,275.004,090.004,185.004,185.00-0.83%196,009
Sep 25, 20254,210.004,320.004,205.004,220.004,220.00-148,018
Sep 24, 20254,160.004,260.004,105.004,220.004,220.001.44%124,425
Sep 23, 20254,200.004,220.004,100.004,160.004,160.00-0.24%102,140
Sep 22, 20254,205.004,205.004,120.004,170.004,170.00-0.83%144,190
Sep 19, 20254,170.004,220.004,070.004,205.004,205.000.96%72,449
Sep 18, 20254,010.004,195.004,010.004,165.004,165.002.97%112,968
Sep 17, 20254,195.004,195.004,010.004,045.004,045.00-2.53%148,268
Sep 16, 20254,000.004,190.003,950.004,150.004,150.005.06%290,523
Sep 15, 20253,905.003,960.003,895.003,950.003,950.00-137,259
Sep 12, 20253,980.004,010.003,925.003,950.003,950.000.77%125,442
Sep 11, 20253,900.003,925.003,850.003,920.003,920.000.51%152,632
Sep 10, 20253,850.003,920.003,835.003,900.003,900.001.30%180,996
Sep 9, 20253,760.003,885.003,740.003,850.003,850.002.67%284,130
Sep 8, 20253,820.003,820.003,695.003,750.003,750.00-0.66%122,001
Sep 5, 20253,660.003,850.003,635.003,775.003,775.003.14%279,253
Sep 4, 20253,670.003,715.003,630.003,660.003,660.00-0.27%98,355
Sep 3, 20253,695.003,720.003,620.003,670.003,670.00-0.68%181,007
Sep 2, 20253,610.003,695.003,535.003,695.003,695.000.82%376,291
Sep 1, 20253,505.003,925.003,440.003,665.003,665.005.01%2,196,120
Aug 29, 20253,420.003,500.003,345.003,490.003,490.002.05%195,290
Aug 28, 20253,265.003,435.003,265.003,420.003,420.003.48%128,635
Aug 27, 20253,275.003,365.003,240.003,305.003,305.00-100,913
Aug 26, 20253,380.003,380.003,250.003,305.003,305.00-2.36%98,024
Aug 25, 20253,395.003,425.003,325.003,385.003,385.00-0.29%137,754
Aug 22, 20253,300.003,425.003,295.003,395.003,395.003.66%235,176
Aug 21, 20253,225.003,320.003,190.003,275.003,275.002.99%221,388
Aug 20, 20253,115.003,205.003,065.003,180.003,180.002.09%145,364
Aug 19, 20253,145.003,190.003,105.003,115.003,115.00-0.95%163,106
Aug 18, 20253,200.003,225.003,075.003,145.003,145.000.96%406,140
Aug 14, 20253,135.003,835.003,025.003,115.003,115.001.63%3,862,358
Aug 13, 20253,225.003,455.003,005.003,065.003,065.00-3.31%346,129
Aug 12, 20253,200.003,220.003,145.003,170.003,170.00-0.94%29,287
Aug 11, 20253,260.003,295.003,180.003,200.003,200.00-1.84%41,108
Aug 8, 20253,205.003,265.003,180.003,260.003,260.000.77%24,857
Aug 7, 20253,215.003,310.003,170.003,235.003,235.000.62%65,351
Aug 6, 20253,215.003,215.003,155.003,215.003,215.00-19,421
Aug 5, 20253,200.003,300.003,155.003,215.003,215.000.47%42,387
Aug 4, 20253,145.003,290.003,065.003,200.003,200.001.27%29,250
Aug 1, 20253,225.003,225.003,105.003,160.003,160.00-2.02%41,060
Jul 31, 20253,190.003,250.003,120.003,225.003,225.001.42%32,667
Jul 30, 20253,150.003,230.003,115.003,180.003,180.000.95%62,965
Jul 29, 20253,120.003,210.003,070.003,150.003,150.000.96%21,215
Jul 28, 20253,190.003,190.003,085.003,120.003,120.00-2.19%67,795
Jul 25, 20253,275.003,275.003,150.003,190.003,190.00-2.60%125,963
Jul 24, 20253,300.003,350.003,235.003,275.003,275.00-0.76%87,779