Dongbang Agro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6,290.00 | 6,290.00 | 6,260.00 | 6,270.00 | 5,661.28 | 2,491 |
| 2024-07-23 | 6,260.00 | 6,290.00 | 6,260.00 | 6,270.00 | 5,661.28 | 1,986 |
| 2024-07-22 | 6,270.00 | 6,270.00 | 6,230.00 | 6,270.00 | 5,661.28 | 9,346 |
| 2024-07-19 | 6,270.00 | 6,290.00 | 6,260.00 | 6,260.00 | 5,652.25 | 3,495 |
| 2024-07-18 | 6,290.00 | 6,290.00 | 6,240.00 | 6,270.00 | 5,661.28 | 9,883 |
| 2024-07-17 | 6,310.00 | 6,310.00 | 6,280.00 | 6,280.00 | 5,670.31 | 3,831 |
| 2024-07-16 | 6,320.00 | 6,350.00 | 6,270.00 | 6,310.00 | 5,697.39 | 9,293 |
| 2024-07-15 | 6,280.00 | 6,360.00 | 6,280.00 | 6,310.00 | 5,697.39 | 6,035 |
| 2024-07-12 | 6,330.00 | 6,330.00 | 6,290.00 | 6,300.00 | 5,688.36 | 2,151 |
| 2024-07-11 | 6,330.00 | 6,330.00 | 6,290.00 | 6,310.00 | 5,697.39 | 6,662 |
| 2024-07-10 | 6,340.00 | 6,340.00 | 6,300.00 | 6,330.00 | 5,715.45 | 3,979 |
| 2024-07-09 | 6,340.00 | 6,350.00 | 6,300.00 | 6,350.00 | 5,733.51 | 5,534 |
| 2024-07-08 | 6,330.00 | 6,330.00 | 6,310.00 | 6,330.00 | 5,715.45 | 5,568 |
| 2024-07-05 | 6,320.00 | 6,330.00 | 6,280.00 | 6,330.00 | 5,715.45 | 4,962 |
| 2024-07-04 | 6,340.00 | 6,350.00 | 6,310.00 | 6,330.00 | 5,715.45 | 6,881 |
| 2024-07-03 | 6,360.00 | 6,360.00 | 6,310.00 | 6,360.00 | 5,742.54 | 2,870 |
| 2024-07-02 | 6,360.00 | 6,380.00 | 6,340.00 | 6,360.00 | 5,742.54 | 6,031 |
| 2024-07-01 | 6,360.00 | 6,380.00 | 6,350.00 | 6,380.00 | 5,760.60 | 6,339 |
| 2024-06-28 | 6,350.00 | 6,360.00 | 6,330.00 | 6,350.00 | 5,733.51 | 13,074 |
| 2024-06-27 | 6,310.00 | 6,330.00 | 6,290.00 | 6,330.00 | 5,715.45 | 1,889 |
| 2024-06-26 | 6,330.00 | 6,340.00 | 6,290.00 | 6,310.00 | 5,697.39 | 2,333 |
| 2024-06-25 | 6,330.00 | 6,340.00 | 6,300.00 | 6,340.00 | 5,724.48 | 3,797 |
| 2024-06-24 | 6,370.00 | 6,380.00 | 6,270.00 | 6,360.00 | 5,742.54 | 17,069 |
| 2024-06-21 | 6,330.00 | 6,390.00 | 6,310.00 | 6,370.00 | 5,751.57 | 10,928 |
| 2024-06-20 | 6,340.00 | 6,340.00 | 6,290.00 | 6,330.00 | 5,715.45 | 5,828 |
| 2024-06-19 | 6,340.00 | 6,350.00 | 6,300.00 | 6,320.00 | 5,706.42 | 6,051 |
| 2024-06-18 | 6,310.00 | 6,350.00 | 6,310.00 | 6,340.00 | 5,724.48 | 6,101 |
| 2024-06-17 | 6,320.00 | 6,350.00 | 6,300.00 | 6,350.00 | 5,733.51 | 8,260 |
| 2024-06-14 | 6,330.00 | 6,330.00 | 6,290.00 | 6,330.00 | 5,715.45 | 2,517 |
| 2024-06-13 | 6,290.00 | 6,330.00 | 6,290.00 | 6,330.00 | 5,715.45 | 6,167 |
| 2024-06-12 | 6,290.00 | 6,330.00 | 6,280.00 | 6,320.00 | 5,706.42 | 12,373 |
| 2024-06-11 | 6,270.00 | 6,310.00 | 6,260.00 | 6,290.00 | 5,679.34 | 4,505 |
| 2024-06-10 | 6,360.00 | 6,360.00 | 6,000.00 | 6,320.00 | 5,706.42 | 17,417 |
| 2024-06-07 | 6,330.00 | 6,360.00 | 6,300.00 | 6,360.00 | 5,742.54 | 8,680 |
| 2024-06-05 | 6,330.00 | 6,350.00 | 6,300.00 | 6,340.00 | 5,724.48 | 8,509 |
| 2024-06-04 | 6,290.00 | 6,360.00 | 6,280.00 | 6,330.00 | 5,715.45 | 25,521 |
| 2024-06-03 | 6,250.00 | 6,300.00 | 6,250.00 | 6,280.00 | 5,670.31 | 10,428 |
| 2024-05-31 | 6,280.00 | 6,290.00 | 6,250.00 | 6,290.00 | 5,679.34 | 4,451 |
| 2024-05-30 | 6,300.00 | 6,300.00 | 6,240.00 | 6,290.00 | 5,679.34 | 7,787 |
| 2024-05-29 | 6,270.00 | 6,290.00 | 6,260.00 | 6,290.00 | 5,679.34 | 6,935 |
| 2024-05-28 | 6,280.00 | 6,290.00 | 6,260.00 | 6,280.00 | 5,670.31 | 2,207 |
| 2024-05-27 | 6,300.00 | 6,310.00 | 6,260.00 | 6,280.00 | 5,670.31 | 10,994 |
| 2024-05-24 | 6,300.00 | 6,310.00 | 6,280.00 | 6,280.00 | 5,670.31 | 3,634 |
| 2024-05-23 | 6,320.00 | 6,320.00 | 6,300.00 | 6,320.00 | 5,706.42 | 2,760 |
| 2024-05-22 | 6,270.00 | 6,320.00 | 6,260.00 | 6,320.00 | 5,706.42 | 9,003 |
| 2024-05-21 | 6,300.00 | 6,300.00 | 6,270.00 | 6,300.00 | 5,688.36 | 7,470 |
| 2024-05-20 | 6,310.00 | 6,310.00 | 6,280.00 | 6,300.00 | 5,688.36 | 6,195 |
| 2024-05-17 | 6,300.00 | 6,310.00 | 6,290.00 | 6,310.00 | 5,697.39 | 5,887 |
| 2024-05-16 | 6,300.00 | 6,300.00 | 6,270.00 | 6,300.00 | 5,688.36 | 3,370 |
| 2024-05-14 | 6,280.00 | 6,310.00 | 6,270.00 | 6,270.00 | 5,661.28 | 10,466 |
| 2024-05-13 | 6,320.00 | 6,320.00 | 6,270.00 | 6,280.00 | 5,670.31 | 10,262 |
| 2024-05-10 | 6,320.00 | 6,320.00 | 6,280.00 | 6,320.00 | 5,706.42 | 4,110 |
| 2024-05-09 | 6,300.00 | 6,330.00 | 6,280.00 | 6,290.00 | 5,679.34 | 5,617 |
| 2024-05-08 | 6,280.00 | 6,310.00 | 6,270.00 | 6,310.00 | 5,697.39 | 7,637 |
| 2024-05-07 | 6,290.00 | 6,300.00 | 6,260.00 | 6,270.00 | 5,661.28 | 4,025 |
| 2024-05-03 | 6,300.00 | 6,300.00 | 6,250.00 | 6,270.00 | 5,661.28 | 10,756 |
| 2024-05-02 | 6,280.00 | 6,310.00 | 6,260.00 | 6,300.00 | 5,688.36 | 3,209 |
| 2024-04-30 | 6,290.00 | 6,300.00 | 6,270.00 | 6,280.00 | 5,670.31 | 7,902 |
| 2024-04-29 | 6,330.00 | 6,350.00 | 6,280.00 | 6,290.00 | 5,679.34 | 6,951 |
| 2024-04-26 | 6,320.00 | 6,340.00 | 6,270.00 | 6,300.00 | 5,688.36 | 3,593 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 320.0000 KRW |
| 2024-12-27 | 300.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2022-06-29 | 100.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
| 2021-06-29 | 100.0000 KRW |
| 2020-12-29 | 250.0000 KRW |
| 2020-09-28 | 120.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.