Dong A Eltek Co., Ltd. (KOSDAQ:088130)
South Korea · Delayed Price · Currency is KRW 7,800.00
-530.00 (-6.36%)
At close: May 29, 2026
Dong A Eltek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8,430.00 | 8,460.00 | 7,690.00 | 7,800.00 | 7,800.00 | -6.36% | 359,864 |
| May 28, 2026 | 8,880.00 | 9,190.00 | 7,990.00 | 8,330.00 | 8,330.00 | -6.19% | 391,907 |
| May 27, 2026 | 9,540.00 | 9,570.00 | 8,520.00 | 8,880.00 | 8,880.00 | -6.82% | 568,446 |
| May 26, 2026 | 9,350.00 | 9,860.00 | 9,140.00 | 9,530.00 | 9,530.00 | 1.82% | 569,646 |
| May 22, 2026 | 8,520.00 | 9,500.00 | 8,520.00 | 9,360.00 | 9,360.00 | 10.38% | 658,786 |
| May 21, 2026 | 8,360.00 | 8,600.00 | 8,330.00 | 8,480.00 | 8,480.00 | 4.43% | 317,326 |
| May 20, 2026 | 8,440.00 | 8,550.00 | 7,970.00 | 8,120.00 | 8,120.00 | -5.14% | 366,579 |
| May 19, 2026 | 9,020.00 | 9,030.00 | 8,380.00 | 8,560.00 | 8,560.00 | -4.78% | 344,649 |
| May 18, 2026 | 8,880.00 | 9,100.00 | 8,600.00 | 8,990.00 | 8,990.00 | -3.64% | 419,352 |
| May 15, 2026 | 10,400.00 | 10,480.00 | 9,100.00 | 9,330.00 | 9,330.00 | -10.29% | 605,406 |
| May 14, 2026 | 9,900.00 | 10,550.00 | 9,840.00 | 10,400.00 | 10,400.00 | 4.94% | 612,897 |
| May 13, 2026 | 9,970.00 | 10,200.00 | 9,780.00 | 9,910.00 | 9,910.00 | -0.90% | 425,353 |
| May 12, 2026 | 10,410.00 | 10,590.00 | 9,830.00 | 10,000.00 | 10,000.00 | -2.53% | 695,767 |
| May 11, 2026 | 10,500.00 | 10,900.00 | 10,170.00 | 10,260.00 | 10,260.00 | -1.63% | 974,310 |
| May 8, 2026 | 10,660.00 | 10,840.00 | 10,140.00 | 10,430.00 | 10,430.00 | -2.89% | 582,274 |
| May 7, 2026 | 11,010.00 | 11,010.00 | 10,490.00 | 10,740.00 | 10,740.00 | -1.20% | 667,343 |
| May 6, 2026 | 11,400.00 | 11,410.00 | 10,650.00 | 10,870.00 | 10,870.00 | -3.29% | 878,955 |
| May 4, 2026 | 11,230.00 | 11,550.00 | 10,930.00 | 11,240.00 | 11,240.00 | 1.26% | 1,082,719 |
| Apr 30, 2026 | 12,100.00 | 12,120.00 | 10,950.00 | 11,100.00 | 11,100.00 | -6.80% | 1,431,960 |
| Apr 29, 2026 | 11,680.00 | 11,920.00 | 11,360.00 | 11,910.00 | 11,910.00 | -0.08% | 1,258,343 |
| Apr 28, 2026 | 13,970.00 | 14,330.00 | 11,920.00 | 11,920.00 | 11,920.00 | -18.47% | 4,678,328 |
| Apr 27, 2026 | 12,510.00 | 14,620.00 | 12,490.00 | 14,620.00 | 14,620.00 | 29.96% | 4,040,451 |
| Apr 24, 2026 | 10,550.00 | 11,250.00 | 10,220.00 | 11,250.00 | 11,250.00 | 6.03% | 1,511,909 |
| Apr 23, 2026 | 10,680.00 | 11,900.00 | 10,220.00 | 10,610.00 | 10,610.00 | 2.12% | 2,818,289 |
| Apr 22, 2026 | 10,670.00 | 10,680.00 | 10,160.00 | 10,390.00 | 10,390.00 | -1.98% | 1,170,276 |
| Apr 21, 2026 | 9,950.00 | 11,190.00 | 9,940.00 | 10,600.00 | 10,600.00 | 14.22% | 6,499,650 |
| Apr 20, 2026 | 7,680.00 | 9,750.00 | 7,460.00 | 9,280.00 | 9,280.00 | 22.43% | 4,412,852 |
| Apr 17, 2026 | 7,680.00 | 7,730.00 | 7,410.00 | 7,580.00 | 7,580.00 | -1.30% | 253,643 |
| Apr 16, 2026 | 7,910.00 | 8,220.00 | 7,580.00 | 7,680.00 | 7,680.00 | 0.79% | 413,224 |
| Apr 15, 2026 | 7,990.00 | 8,200.00 | 7,520.00 | 7,620.00 | 7,620.00 | 2.01% | 375,313 |
| Apr 14, 2026 | 7,300.00 | 7,590.00 | 7,300.00 | 7,470.00 | 7,470.00 | 4.48% | 201,837 |
| Apr 13, 2026 | 7,160.00 | 7,320.00 | 7,080.00 | 7,150.00 | 7,150.00 | -1.65% | 107,057 |
| Apr 10, 2026 | 7,150.00 | 7,320.00 | 7,100.00 | 7,270.00 | 7,270.00 | 3.27% | 202,570 |
| Apr 9, 2026 | 7,450.00 | 7,470.00 | 6,930.00 | 7,040.00 | 7,040.00 | -4.86% | 227,592 |
| Apr 8, 2026 | 7,350.00 | 7,520.00 | 7,260.00 | 7,400.00 | 7,400.00 | 4.23% | 213,676 |
| Apr 7, 2026 | 7,370.00 | 7,370.00 | 6,960.00 | 7,100.00 | 7,100.00 | -0.28% | 272,758 |
| Apr 6, 2026 | 7,460.00 | 7,690.00 | 7,070.00 | 7,120.00 | 7,120.00 | 1.42% | 250,746 |
| Apr 3, 2026 | 7,130.00 | 7,410.00 | 7,000.00 | 7,020.00 | 7,020.00 | 0.43% | 170,041 |
| Apr 2, 2026 | 7,650.00 | 7,650.00 | 6,840.00 | 6,990.00 | 6,990.00 | -7.05% | 271,175 |
| Apr 1, 2026 | 7,050.00 | 7,520.00 | 7,000.00 | 7,520.00 | 7,520.00 | 10.75% | 298,847 |
| Mar 31, 2026 | 7,100.00 | 7,500.00 | 6,600.00 | 6,790.00 | 6,790.00 | -5.43% | 354,174 |
| Mar 30, 2026 | 7,280.00 | 7,370.00 | 7,030.00 | 7,180.00 | 7,180.00 | -5.90% | 207,549 |
| Mar 27, 2026 | 7,330.00 | 7,630.00 | 7,210.00 | 7,630.00 | 7,630.00 | 2.14% | 220,205 |
| Mar 26, 2026 | 8,100.00 | 8,100.00 | 7,300.00 | 7,470.00 | 7,470.00 | -7.55% | 430,467 |
| Mar 25, 2026 | 8,080.00 | 8,250.00 | 7,930.00 | 8,080.00 | 8,080.00 | - | 239,407 |
| Mar 24, 2026 | 8,310.00 | 8,620.00 | 7,940.00 | 8,080.00 | 8,080.00 | 2.28% | 335,349 |
| Mar 23, 2026 | 8,400.00 | 8,450.00 | 7,840.00 | 7,900.00 | 7,900.00 | -8.88% | 363,009 |
| Mar 20, 2026 | 8,540.00 | 8,830.00 | 8,510.00 | 8,670.00 | 8,670.00 | 2.60% | 200,691 |
| Mar 19, 2026 | 8,570.00 | 8,660.00 | 8,380.00 | 8,450.00 | 8,450.00 | -1.97% | 243,526 |
| Mar 18, 2026 | 8,960.00 | 9,050.00 | 8,610.00 | 8,620.00 | 8,620.00 | -2.60% | 349,848 |