Dong A Eltek Co., Ltd. (KOSDAQ:088130)
South Korea · Delayed Price · Currency is KRW 10,430
-310 (-2.89%)
At close: May 8, 2026
Dong A Eltek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 10,660.00 | 10,840.00 | 10,140.00 | 10,430.00 | 10,430.00 | -2.89% | 576,082 |
| May 7, 2026 | 11,010.00 | 11,010.00 | 10,490.00 | 10,740.00 | 10,740.00 | -1.20% | 661,754 |
| May 6, 2026 | 11,400.00 | 11,410.00 | 10,650.00 | 10,870.00 | 10,870.00 | -3.29% | 869,207 |
| 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% | 1,227,859 |
| Apr 28, 2026 | 13,970.00 | 14,330.00 | 11,920.00 | 11,920.00 | 11,920.00 | -18.47% | 4,624,246 |
| 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% | 2,806,686 |
| Apr 22, 2026 | 10,670.00 | 10,680.00 | 10,160.00 | 10,390.00 | 10,390.00 | -1.98% | 1,160,065 |
| 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% | 4,385,480 |
| Apr 17, 2026 | 7,680.00 | 7,730.00 | 7,410.00 | 7,580.00 | 7,580.00 | -1.30% | 252,702 |
| Apr 16, 2026 | 7,910.00 | 8,220.00 | 7,580.00 | 7,680.00 | 7,680.00 | 0.79% | 407,613 |
| Apr 15, 2026 | 7,990.00 | 8,200.00 | 7,520.00 | 7,620.00 | 7,620.00 | 2.01% | 374,337 |
| Apr 14, 2026 | 7,300.00 | 7,590.00 | 7,300.00 | 7,470.00 | 7,470.00 | 4.48% | 199,748 |
| Apr 13, 2026 | 7,160.00 | 7,320.00 | 7,080.00 | 7,150.00 | 7,150.00 | -1.65% | 106,884 |
| Apr 10, 2026 | 7,150.00 | 7,320.00 | 7,100.00 | 7,270.00 | 7,270.00 | 3.27% | 201,697 |
| Apr 9, 2026 | 7,450.00 | 7,470.00 | 6,930.00 | 7,040.00 | 7,040.00 | -4.86% | 227,127 |
| Apr 8, 2026 | 7,350.00 | 7,520.00 | 7,260.00 | 7,400.00 | 7,400.00 | 4.23% | 208,976 |
| Apr 7, 2026 | 7,370.00 | 7,370.00 | 6,960.00 | 7,100.00 | 7,100.00 | -0.28% | 272,012 |
| 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% | 165,643 |
| Apr 2, 2026 | 7,650.00 | 7,650.00 | 6,840.00 | 6,990.00 | 6,990.00 | -7.05% | 267,401 |
| Apr 1, 2026 | 7,050.00 | 7,520.00 | 7,000.00 | 7,520.00 | 7,520.00 | 10.75% | 296,715 |
| Mar 31, 2026 | 7,100.00 | 7,500.00 | 6,600.00 | 6,790.00 | 6,790.00 | -5.43% | 353,196 |
| 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% | 218,525 |
| Mar 26, 2026 | 8,100.00 | 8,100.00 | 7,300.00 | 7,470.00 | 7,470.00 | -7.55% | 430,324 |
| Mar 25, 2026 | 8,080.00 | 8,250.00 | 7,930.00 | 8,080.00 | 8,080.00 | - | 238,384 |
| Mar 24, 2026 | 8,310.00 | 8,620.00 | 7,940.00 | 8,080.00 | 8,080.00 | 2.28% | 333,476 |
| Mar 23, 2026 | 8,400.00 | 8,450.00 | 7,840.00 | 7,900.00 | 7,900.00 | -8.88% | 360,517 |
| 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% | 242,533 |
| Mar 18, 2026 | 8,960.00 | 9,050.00 | 8,610.00 | 8,620.00 | 8,620.00 | -2.60% | 348,794 |
| Mar 17, 2026 | 8,940.00 | 9,210.00 | 8,660.00 | 8,850.00 | 8,850.00 | 2.19% | 338,576 |
| Mar 16, 2026 | 8,900.00 | 8,900.00 | 8,300.00 | 8,660.00 | 8,660.00 | -3.02% | 539,368 |
| Mar 13, 2026 | 8,790.00 | 9,280.00 | 8,720.00 | 8,930.00 | 8,930.00 | -1.98% | 356,029 |
| Mar 12, 2026 | 8,980.00 | 9,320.00 | 8,930.00 | 9,110.00 | 9,110.00 | -0.98% | 311,683 |
| Mar 11, 2026 | 9,740.00 | 9,790.00 | 8,950.00 | 9,200.00 | 9,200.00 | -4.17% | 693,624 |
| Mar 10, 2026 | 10,190.00 | 10,240.00 | 9,380.00 | 9,600.00 | 9,600.00 | 0.31% | 615,549 |
| Mar 9, 2026 | 9,450.00 | 10,200.00 | 9,230.00 | 9,570.00 | 9,570.00 | -5.90% | 632,771 |
| 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 |