Dong A Eltek Co., Ltd. 088130
KRX · South Korea · Electronic Technology
KRW 5,770.00+130.00 (+2.30%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,770.00 | +2.30% | KRW 5,590.00 | KRW 5,830.00 | KRW 5,560.00 | 124.52K |
| 2026-10-01 | KRW 5,640.00 | +0.36% | KRW 5,620.00 | KRW 5,660.00 | KRW 5,480.00 | 101.17K |
| 2026-09-30 | KRW 5,620.00 | +0.18% | KRW 5,600.00 | KRW 5,670.00 | KRW 5,440.00 | 163.38K |
| 2026-09-29 | KRW 5,610.00 | -0.71% | KRW 5,600.00 | KRW 5,690.00 | KRW 5,520.00 | 24.23K |
| 2026-09-28 | KRW 5,650.00 | +2.17% | KRW 5,620.00 | KRW 5,800.00 | KRW 5,450.00 | 49.50K |
| 2026-09-23 | KRW 5,530.00 | -1.43% | KRW 5,560.00 | KRW 5,670.00 | KRW 5,480.00 | 50.13K |
| 2026-09-22 | KRW 5,610.00 | -0.88% | KRW 5,740.00 | KRW 5,740.00 | KRW 5,510.00 | 63.11K |
| 2026-09-21 | KRW 5,660.00 | -3.58% | KRW 5,900.00 | KRW 5,920.00 | KRW 5,600.00 | 106.23K |
| 2026-09-18 | KRW 5,870.00 | +1.56% | KRW 5,870.00 | KRW 5,920.00 | KRW 5,750.00 | 46.63K |
| 2026-09-17 | KRW 5,780.00 | +1.76% | KRW 5,680.00 | KRW 5,950.00 | KRW 5,680.00 | 78.38K |
| 2026-09-16 | KRW 5,680.00 | 0.00% | KRW 5,680.00 | KRW 5,770.00 | KRW 5,630.00 | 38.03K |
| 2026-09-15 | KRW 5,680.00 | +0.18% | KRW 5,690.00 | KRW 5,770.00 | KRW 5,580.00 | 38.73K |
| 2026-09-14 | KRW 5,670.00 | 0.00% | KRW 5,670.00 | KRW 5,780.00 | KRW 5,500.00 | 55.58K |
| 2026-09-11 | KRW 5,670.00 | +1.61% | KRW 5,580.00 | KRW 5,690.00 | KRW 5,460.00 | 74.22K |
| 2026-09-10 | KRW 5,580.00 | +3.33% | KRW 5,400.00 | KRW 5,580.00 | KRW 5,190.00 | 104.71K |
| 2026-09-09 | KRW 5,400.00 | +0.93% | KRW 5,350.00 | KRW 5,460.00 | KRW 5,320.00 | 57.11K |
| 2026-09-08 | KRW 5,350.00 | -1.83% | KRW 5,500.00 | KRW 5,540.00 | KRW 5,350.00 | 68.89K |
| 2026-09-07 | KRW 5,450.00 | +0.37% | KRW 5,470.00 | KRW 5,540.00 | KRW 5,400.00 | 36.52K |
| 2026-09-04 | KRW 5,430.00 | +3.63% | KRW 5,290.00 | KRW 5,470.00 | KRW 5,270.00 | 40.08K |
| 2026-09-03 | KRW 5,240.00 | -3.68% | KRW 5,460.00 | KRW 5,460.00 | KRW 5,120.00 | 63.17K |
| 2026-09-02 | KRW 5,440.00 | -2.86% | KRW 5,520.00 | KRW 5,530.00 | KRW 5,400.00 | 31.28K |
| 2026-09-01 | KRW 5,600.00 | +1.82% | KRW 5,470.00 | KRW 5,650.00 | KRW 5,320.00 | 84.06K |
| 2026-08-31 | KRW 5,500.00 | +0.36% | KRW 5,430.00 | KRW 5,510.00 | KRW 5,240.00 | 75.00K |
| 2026-08-28 | KRW 5,480.00 | +0.18% | KRW 5,440.00 | KRW 5,590.00 | KRW 5,380.00 | 56.58K |
| 2026-08-27 | KRW 5,470.00 | +0.37% | KRW 5,470.00 | KRW 5,530.00 | KRW 5,380.00 | 31.96K |
| 2026-08-26 | KRW 5,450.00 | +0.18% | KRW 5,380.00 | KRW 5,490.00 | KRW 5,260.00 | 37.56K |
| 2026-08-25 | KRW 5,440.00 | +4.62% | KRW 5,220.00 | KRW 5,440.00 | KRW 5,000.00 | 46.11K |
| 2026-08-24 | KRW 5,200.00 | -1.33% | KRW 5,350.00 | KRW 5,350.00 | KRW 5,100.00 | 45.45K |
| 2026-08-21 | KRW 5,270.00 | -3.13% | KRW 5,450.00 | KRW 5,450.00 | KRW 5,110.00 | 69.95K |
| 2026-08-20 | KRW 5,440.00 | +3.82% | KRW 5,260.00 | KRW 5,450.00 | KRW 5,260.00 | 53.18K |
| 2026-08-19 | KRW 5,240.00 | -3.50% | KRW 5,380.00 | KRW 5,450.00 | KRW 5,200.00 | 53.53K |
| 2026-08-18 | KRW 5,430.00 | -4.74% | KRW 5,700.00 | KRW 5,760.00 | KRW 5,380.00 | 169.15K |
| 2026-08-14 | KRW 5,700.00 | -0.52% | KRW 5,660.00 | KRW 5,890.00 | KRW 5,530.00 | 59.56K |
| 2026-08-13 | KRW 5,730.00 | -0.17% | KRW 5,830.00 | KRW 5,930.00 | KRW 5,710.00 | 81.51K |
| 2026-08-12 | KRW 5,740.00 | +1.77% | KRW 5,650.00 | KRW 5,880.00 | KRW 5,590.00 | 79.61K |
| 2026-08-11 | KRW 5,640.00 | +1.44% | KRW 5,500.00 | KRW 5,740.00 | KRW 5,500.00 | 67.96K |
| 2026-08-10 | KRW 5,560.00 | 0.00% | KRW 5,560.00 | KRW 5,630.00 | KRW 5,500.00 | 112.16K |
| 2026-08-07 | KRW 5,560.00 | -0.36% | KRW 5,640.00 | KRW 5,820.00 | KRW 5,380.00 | 131.24K |
| 2026-08-06 | KRW 5,580.00 | +0.72% | KRW 5,510.00 | KRW 5,690.00 | KRW 5,370.00 | 135.00K |
| 2026-08-05 | KRW 5,540.00 | +4.73% | KRW 5,410.00 | KRW 5,640.00 | KRW 5,400.00 | 97.55K |
| 2026-08-04 | KRW 5,290.00 | +4.75% | KRW 5,080.00 | KRW 5,370.00 | KRW 5,080.00 | 71.80K |
| 2026-08-03 | KRW 5,050.00 | +2.43% | KRW 4,940.00 | KRW 5,170.00 | KRW 4,845.00 | 94.07K |
| 2026-07-31 | KRW 4,930.00 | +13.99% | KRW 4,560.00 | KRW 4,975.00 | KRW 4,560.00 | 142.02K |
| 2026-07-30 | KRW 4,325.00 | +2.37% | KRW 4,070.00 | KRW 4,455.00 | KRW 4,070.00 | 123.07K |
| 2026-07-29 | KRW 4,225.00 | -9.33% | KRW 4,685.00 | KRW 4,845.00 | KRW 4,150.00 | 259.84K |
| 2026-07-28 | KRW 4,660.00 | -9.69% | KRW 4,910.00 | KRW 4,980.00 | KRW 4,600.00 | 103.54K |
| 2026-07-27 | KRW 5,160.00 | +4.98% | KRW 5,010.00 | KRW 5,280.00 | KRW 4,890.00 | 79.23K |
| 2026-07-24 | KRW 4,915.00 | -4.93% | KRW 5,170.00 | KRW 5,180.00 | KRW 4,885.00 | 58.60K |
| 2026-07-23 | KRW 5,170.00 | +6.16% | KRW 5,000.00 | KRW 5,200.00 | KRW 4,935.00 | 61.72K |
| 2026-07-22 | KRW 4,870.00 | -2.60% | KRW 5,010.00 | KRW 5,170.00 | KRW 4,870.00 | 84.96K |
| 2026-07-21 | KRW 5,000.00 | +4.49% | KRW 4,770.00 | KRW 5,110.00 | KRW 4,745.00 | 70.85K |
| 2026-07-20 | KRW 4,785.00 | -4.49% | KRW 5,010.00 | KRW 5,220.00 | KRW 4,650.00 | 129.90K |
| 2026-07-16 | KRW 5,010.00 | -3.65% | KRW 5,180.00 | KRW 5,190.00 | KRW 4,980.00 | 58.27K |
| 2026-07-15 | KRW 5,200.00 | +7.22% | KRW 4,920.00 | KRW 5,320.00 | KRW 4,920.00 | 116.14K |
| 2026-07-14 | KRW 4,850.00 | -4.15% | KRW 5,020.00 | KRW 5,170.00 | KRW 4,700.00 | 118.59K |
| 2026-07-13 | KRW 5,060.00 | -2.88% | KRW 5,300.00 | KRW 5,380.00 | KRW 4,980.00 | 120.61K |
| 2026-07-10 | KRW 5,210.00 | +5.89% | KRW 5,000.00 | KRW 5,280.00 | KRW 5,000.00 | 96.29K |
| 2026-07-09 | KRW 4,920.00 | +4.79% | KRW 4,740.00 | KRW 5,130.00 | KRW 4,740.00 | 226.55K |
| 2026-07-08 | KRW 4,695.00 | -3.30% | KRW 4,800.00 | KRW 5,330.00 | KRW 4,630.00 | 319.07K |
| 2026-07-07 | KRW 4,855.00 | -4.99% | KRW 5,020.00 | KRW 5,150.00 | KRW 4,825.00 | 88.37K |
| 2026-07-06 | KRW 5,110.00 | -0.78% | KRW 5,130.00 | KRW 5,200.00 | KRW 4,835.00 | 116.98K |
| 2026-07-03 | KRW 5,150.00 | -0.39% | KRW 5,120.00 | KRW 5,310.00 | KRW 4,950.00 | 122.46K |
| 2026-07-02 | KRW 5,170.00 | -6.51% | KRW 5,530.00 | KRW 5,530.00 | KRW 5,050.00 | 104.05K |
| 2026-07-01 | KRW 5,530.00 | +1.84% | KRW 5,440.00 | KRW 5,670.00 | KRW 5,360.00 | 87.72K |
| 2026-06-30 | KRW 5,430.00 | 0.00% | KRW 5,430.00 | KRW 5,680.00 | KRW 5,360.00 | 131.49K |
| 2026-06-29 | KRW 5,430.00 | +11.38% | KRW 4,905.00 | KRW 5,480.00 | KRW 4,880.00 | 205.51K |
| 2026-06-26 | KRW 4,875.00 | -10.06% | KRW 5,370.00 | KRW 5,370.00 | KRW 4,835.00 | 250.58K |
| 2026-06-25 | KRW 5,420.00 | -0.55% | KRW 5,480.00 | KRW 5,630.00 | KRW 5,330.00 | 112.01K |
| 2026-06-24 | KRW 5,450.00 | +0.37% | KRW 5,430.00 | KRW 5,780.00 | KRW 5,340.00 | 213.12K |
| 2026-06-23 | KRW 5,430.00 | -8.28% | KRW 5,920.00 | KRW 5,930.00 | KRW 5,400.00 | 224.71K |
| 2026-06-22 | KRW 5,920.00 | -1.99% | KRW 5,960.00 | KRW 6,090.00 | KRW 5,790.00 | 126.15K |
| 2026-06-19 | KRW 6,040.00 | -5.77% | KRW 6,410.00 | KRW 6,480.00 | KRW 5,890.00 | 200.49K |
| 2026-06-18 | KRW 6,410.00 | -3.03% | KRW 6,720.00 | KRW 6,720.00 | KRW 6,260.00 | 173.66K |
| 2026-06-17 | KRW 6,610.00 | -2.79% | KRW 6,900.00 | KRW 6,900.00 | KRW 6,580.00 | 134.11K |
| 2026-06-16 | KRW 6,800.00 | +1.80% | KRW 6,730.00 | KRW 7,020.00 | KRW 6,720.00 | 107.35K |
| 2026-06-15 | KRW 6,680.00 | +0.60% | KRW 6,780.00 | KRW 6,990.00 | KRW 6,480.00 | 217.06K |
| 2026-06-12 | KRW 6,640.00 | -0.15% | KRW 6,810.00 | KRW 6,920.00 | KRW 6,570.00 | 197.82K |
| 2026-06-11 | KRW 6,650.00 | 0.00% | KRW 6,430.00 | KRW 7,000.00 | KRW 6,350.00 | 484.38K |
| 2026-06-10 | KRW 6,650.00 | +1.37% | KRW 6,410.00 | KRW 7,200.00 | KRW 6,340.00 | 722 |
| 2026-06-09 | KRW 6,560.00 | +4.79% | KRW 6,320.00 | KRW 6,920.00 | KRW 6,320.00 | 306.10K |
| 2026-06-08 | KRW 6,260.00 | -4.86% | KRW 6,120.00 | KRW 6,650.00 | KRW 6,020.00 | 369.23K |
| 2026-06-05 | KRW 6,580.00 | -7.45% | KRW 6,900.00 | KRW 6,960.00 | KRW 6,480.00 | 220.83K |
| 2026-06-04 | KRW 7,110.00 | +1.28% | KRW 7,060.00 | KRW 7,350.00 | KRW 6,970.00 | 178.78K |
| 2026-06-02 | KRW 7,020.00 | -5.65% | KRW 7,440.00 | KRW 7,490.00 | KRW 6,800.00 | 393.96K |
| 2026-06-01 | KRW 7,440.00 | -4.62% | KRW 7,730.00 | KRW 7,770.00 | KRW 7,290.00 | 371.54K |
| 2026-05-29 | KRW 7,800.00 | -6.36% | KRW 8,430.00 | KRW 8,460.00 | KRW 7,690.00 | 364.87K |
| 2026-05-28 | KRW 8,330.00 | -6.19% | KRW 8,880.00 | KRW 9,190.00 | KRW 7,990.00 | 394.05K |
| 2026-05-27 | KRW 8,880.00 | -6.82% | KRW 9,540.00 | KRW 9,570.00 | KRW 8,520.00 | 570.85K |
| 2026-05-26 | KRW 9,530.00 | +1.82% | KRW 9,350.00 | KRW 9,860.00 | KRW 9,140.00 | 570.58K |
| 2026-05-22 | KRW 9,360.00 | +10.38% | KRW 8,520.00 | KRW 9,500.00 | KRW 8,520.00 | 665.94K |