Dong A Eltek Co., Ltd. (KOSDAQ:088130)
South Korea · Delayed Price · Currency is KRW 5,670.00
+90.00 (1.61%)
At close: Sep 11, 2026
Dong A Eltek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5,580.00 | 5,690.00 | 5,460.00 | 5,670.00 | 5,670.00 | 1.61% | 73,822 |
| Sep 10, 2026 | 5,400.00 | 5,580.00 | 5,190.00 | 5,580.00 | 5,580.00 | 3.33% | 104,700 |
| Sep 9, 2026 | 5,350.00 | 5,460.00 | 5,320.00 | 5,400.00 | 5,400.00 | 0.93% | 57,109 |
| Sep 8, 2026 | 5,500.00 | 5,540.00 | 5,350.00 | 5,350.00 | 5,350.00 | -1.83% | 68,815 |
| Sep 7, 2026 | 5,470.00 | 5,540.00 | 5,400.00 | 5,450.00 | 5,450.00 | 0.37% | 36,516 |
| Sep 4, 2026 | 5,290.00 | 5,470.00 | 5,270.00 | 5,430.00 | 5,430.00 | 3.63% | 39,934 |
| Sep 3, 2026 | 5,460.00 | 5,460.00 | 5,120.00 | 5,240.00 | 5,240.00 | -3.68% | 63,167 |
| Sep 2, 2026 | 5,520.00 | 5,530.00 | 5,400.00 | 5,440.00 | 5,440.00 | -2.86% | 31,234 |
| Sep 1, 2026 | 5,470.00 | 5,650.00 | 5,320.00 | 5,600.00 | 5,600.00 | 1.82% | 84,064 |
| Aug 31, 2026 | 5,430.00 | 5,510.00 | 5,240.00 | 5,500.00 | 5,500.00 | 0.36% | 74,557 |
| Aug 28, 2026 | 5,440.00 | 5,590.00 | 5,380.00 | 5,480.00 | 5,480.00 | 0.18% | 56,378 |
| Aug 27, 2026 | 5,470.00 | 5,530.00 | 5,380.00 | 5,470.00 | 5,470.00 | 0.37% | 31,854 |
| Aug 26, 2026 | 5,380.00 | 5,490.00 | 5,260.00 | 5,450.00 | 5,450.00 | 0.18% | 37,564 |
| Aug 25, 2026 | 5,220.00 | 5,440.00 | 5,000.00 | 5,440.00 | 5,440.00 | 4.62% | 45,705 |
| Aug 24, 2026 | 5,350.00 | 5,350.00 | 5,100.00 | 5,200.00 | 5,200.00 | -1.33% | 45,448 |
| Aug 21, 2026 | 5,450.00 | 5,450.00 | 5,110.00 | 5,270.00 | 5,270.00 | -3.13% | 69,862 |
| Aug 20, 2026 | 5,260.00 | 5,450.00 | 5,260.00 | 5,440.00 | 5,440.00 | 3.82% | 53,135 |
| Aug 19, 2026 | 5,380.00 | 5,450.00 | 5,200.00 | 5,240.00 | 5,240.00 | -3.50% | 51,279 |
| Aug 18, 2026 | 5,700.00 | 5,760.00 | 5,380.00 | 5,430.00 | 5,430.00 | -4.74% | 168,568 |
| Aug 14, 2026 | 5,660.00 | 5,890.00 | 5,530.00 | 5,700.00 | 5,700.00 | -0.52% | 59,354 |
| Aug 13, 2026 | 5,830.00 | 5,930.00 | 5,710.00 | 5,730.00 | 5,730.00 | -0.17% | 81,394 |
| Aug 12, 2026 | 5,650.00 | 5,880.00 | 5,590.00 | 5,740.00 | 5,740.00 | 1.77% | 79,482 |
| Aug 11, 2026 | 5,500.00 | 5,740.00 | 5,500.00 | 5,640.00 | 5,640.00 | 1.44% | 67,961 |
| Aug 10, 2026 | 5,560.00 | 5,630.00 | 5,500.00 | 5,560.00 | 5,560.00 | - | 108,541 |
| Aug 7, 2026 | 5,640.00 | 5,820.00 | 5,380.00 | 5,560.00 | 5,560.00 | -0.36% | 131,040 |
| Aug 6, 2026 | 5,510.00 | 5,690.00 | 5,370.00 | 5,580.00 | 5,580.00 | 0.72% | 134,794 |
| Aug 5, 2026 | 5,410.00 | 5,640.00 | 5,400.00 | 5,540.00 | 5,540.00 | 4.73% | 97,550 |
| Aug 4, 2026 | 5,080.00 | 5,370.00 | 5,080.00 | 5,290.00 | 5,290.00 | 4.75% | 71,689 |
| Aug 3, 2026 | 4,940.00 | 5,170.00 | 4,845.00 | 5,050.00 | 5,050.00 | 2.43% | 94,067 |
| 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 |