Dong A Eltek Co., Ltd. (KOSDAQ:088130)
South Korea · Delayed Price · Currency is KRW 4,930.00
+605.00 (13.99%)
At close: Jul 31, 2026
Dong A Eltek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4,560.00 | 4,975.00 | 4,560.00 | 4,930.00 | 4,930.00 | 13.99% | 142,019 |
| Jul 30, 2026 | 4,070.00 | 4,455.00 | 4,070.00 | 4,325.00 | 4,325.00 | 2.37% | 123,071 |
| Jul 29, 2026 | 4,685.00 | 4,845.00 | 4,150.00 | 4,225.00 | 4,225.00 | -9.33% | 259,838 |
| Jul 28, 2026 | 4,910.00 | 4,980.00 | 4,600.00 | 4,660.00 | 4,660.00 | -9.69% | 103,543 |
| Jul 27, 2026 | 5,010.00 | 5,280.00 | 4,890.00 | 5,160.00 | 5,160.00 | 4.98% | 79,226 |
| Jul 24, 2026 | 5,170.00 | 5,180.00 | 4,885.00 | 4,915.00 | 4,915.00 | -4.93% | 57,973 |
| Jul 23, 2026 | 5,000.00 | 5,200.00 | 4,935.00 | 5,170.00 | 5,170.00 | 6.16% | 61,607 |
| Jul 22, 2026 | 5,010.00 | 5,170.00 | 4,870.00 | 4,870.00 | 4,870.00 | -2.60% | 84,960 |
| Jul 21, 2026 | 4,770.00 | 5,110.00 | 4,745.00 | 5,000.00 | 5,000.00 | 4.49% | 70,745 |
| Jul 20, 2026 | 5,010.00 | 5,220.00 | 4,650.00 | 4,785.00 | 4,785.00 | -4.49% | 129,897 |
| Jul 16, 2026 | 5,180.00 | 5,190.00 | 4,980.00 | 5,010.00 | 5,010.00 | -3.65% | 58,138 |
| Jul 15, 2026 | 4,920.00 | 5,320.00 | 4,920.00 | 5,200.00 | 5,200.00 | 7.22% | 116,111 |
| Jul 14, 2026 | 5,020.00 | 5,170.00 | 4,700.00 | 4,850.00 | 4,850.00 | -4.15% | 111,357 |
| Jul 13, 2026 | 5,300.00 | 5,380.00 | 4,980.00 | 5,060.00 | 5,060.00 | -2.88% | 120,614 |
| Jul 10, 2026 | 5,000.00 | 5,280.00 | 5,000.00 | 5,210.00 | 5,210.00 | 5.89% | 95,693 |
| Jul 9, 2026 | 4,740.00 | 5,130.00 | 4,740.00 | 4,920.00 | 4,920.00 | 4.79% | 226,535 |
| Jul 8, 2026 | 4,800.00 | 5,330.00 | 4,630.00 | 4,695.00 | 4,695.00 | -3.30% | 318,783 |
| Jul 7, 2026 | 5,020.00 | 5,150.00 | 4,825.00 | 4,855.00 | 4,855.00 | -4.99% | 88,289 |
| Jul 6, 2026 | 5,130.00 | 5,200.00 | 4,835.00 | 5,110.00 | 5,110.00 | -0.78% | 116,980 |
| Jul 3, 2026 | 5,120.00 | 5,310.00 | 4,950.00 | 5,150.00 | 5,150.00 | -0.39% | 122,361 |
| Jul 2, 2026 | 5,530.00 | 5,530.00 | 5,050.00 | 5,170.00 | 5,170.00 | -6.51% | 104,041 |
| Jul 1, 2026 | 5,440.00 | 5,670.00 | 5,360.00 | 5,530.00 | 5,530.00 | 1.84% | 86,097 |
| Jun 30, 2026 | 5,430.00 | 5,680.00 | 5,360.00 | 5,430.00 | 5,430.00 | - | 131,419 |
| Jun 29, 2026 | 4,905.00 | 5,480.00 | 4,880.00 | 5,430.00 | 5,430.00 | 11.38% | 205,415 |
| Jun 26, 2026 | 5,370.00 | 5,370.00 | 4,835.00 | 4,875.00 | 4,875.00 | -10.06% | 249,141 |
| Jun 25, 2026 | 5,480.00 | 5,630.00 | 5,330.00 | 5,420.00 | 5,420.00 | -0.55% | 110,610 |
| Jun 24, 2026 | 5,430.00 | 5,780.00 | 5,340.00 | 5,450.00 | 5,450.00 | 0.37% | 212,897 |
| Jun 23, 2026 | 5,920.00 | 5,930.00 | 5,400.00 | 5,430.00 | 5,430.00 | -8.28% | 223,421 |
| Jun 22, 2026 | 5,960.00 | 6,090.00 | 5,790.00 | 5,920.00 | 5,920.00 | -1.99% | 126,151 |
| Jun 19, 2026 | 6,410.00 | 6,480.00 | 5,890.00 | 6,040.00 | 6,040.00 | -5.77% | 200,106 |
| Jun 18, 2026 | 6,720.00 | 6,720.00 | 6,260.00 | 6,410.00 | 6,410.00 | -3.03% | 173,063 |
| Jun 17, 2026 | 6,900.00 | 6,900.00 | 6,580.00 | 6,610.00 | 6,610.00 | -2.79% | 134,111 |
| Jun 16, 2026 | 6,730.00 | 7,020.00 | 6,720.00 | 6,800.00 | 6,800.00 | 1.80% | 107,352 |
| Jun 15, 2026 | 6,780.00 | 6,990.00 | 6,480.00 | 6,680.00 | 6,680.00 | 0.60% | 216,147 |
| Jun 12, 2026 | 6,810.00 | 6,920.00 | 6,570.00 | 6,640.00 | 6,640.00 | -0.15% | 197,820 |
| Jun 11, 2026 | 6,430.00 | 7,000.00 | 6,350.00 | 6,650.00 | 6,650.00 | - | 476,222 |
| Jun 10, 2026 | 6,410.00 | 7,200.00 | 6,340.00 | 6,650.00 | 6,650.00 | 1.37% | 707,645 |
| Jun 9, 2026 | 6,320.00 | 6,920.00 | 6,320.00 | 6,560.00 | 6,560.00 | 4.79% | 306,101 |
| Jun 8, 2026 | 6,120.00 | 6,650.00 | 6,020.00 | 6,260.00 | 6,260.00 | -4.86% | 369,233 |
| Jun 5, 2026 | 6,900.00 | 6,960.00 | 6,480.00 | 6,580.00 | 6,580.00 | -7.45% | 220,831 |
| Jun 4, 2026 | 7,060.00 | 7,350.00 | 6,970.00 | 7,110.00 | 7,110.00 | 1.28% | 177,643 |
| Jun 2, 2026 | 7,440.00 | 7,490.00 | 6,800.00 | 7,020.00 | 7,020.00 | -5.65% | 393,960 |
| Jun 1, 2026 | 7,730.00 | 7,770.00 | 7,290.00 | 7,440.00 | 7,440.00 | -4.62% | 371,539 |
| 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 |