Dongbang Agro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,320.00 | 6,340.00 | 6,270.00 | 6,300.00 | 5,688.36 | 3,593 |
| 2024-04-25 | 6,340.00 | 6,350.00 | 6,260.00 | 6,300.00 | 5,688.36 | 6,488 |
| 2024-04-24 | 6,300.00 | 6,350.00 | 6,270.00 | 6,350.00 | 5,733.51 | 4,747 |
| 2024-04-23 | 6,250.00 | 6,300.00 | 6,250.00 | 6,300.00 | 5,688.36 | 4,684 |
| 2024-04-22 | 6,280.00 | 6,290.00 | 6,250.00 | 6,290.00 | 5,679.34 | 2,403 |
| 2024-04-19 | 6,250.00 | 6,270.00 | 6,240.00 | 6,270.00 | 5,661.28 | 3,266 |
| 2024-04-18 | 6,270.00 | 6,270.00 | 6,230.00 | 6,270.00 | 5,661.28 | 3,295 |
| 2024-04-17 | 6,260.00 | 6,270.00 | 6,230.00 | 6,260.00 | 5,652.25 | 3,766 |
| 2024-04-16 | 6,280.00 | 6,290.00 | 6,230.00 | 6,260.00 | 5,652.25 | 4,966 |
| 2024-04-15 | 6,310.00 | 6,320.00 | 6,220.00 | 6,280.00 | 5,670.31 | 12,083 |
| 2024-04-12 | 6,320.00 | 6,320.00 | 6,260.00 | 6,310.00 | 5,697.39 | 5,935 |
| 2024-04-11 | 6,310.00 | 6,320.00 | 6,260.00 | 6,320.00 | 5,706.42 | 7,333 |
| 2024-04-09 | 6,310.00 | 6,330.00 | 6,280.00 | 6,310.00 | 5,697.39 | 6,844 |
| 2024-04-08 | 6,340.00 | 6,350.00 | 6,250.00 | 6,310.00 | 5,697.39 | 42,892 |
| 2024-04-05 | 6,340.00 | 6,350.00 | 6,290.00 | 6,340.00 | 5,724.48 | 9,354 |
| 2024-04-04 | 6,330.00 | 6,350.00 | 6,320.00 | 6,350.00 | 5,733.51 | 2,517 |
| 2024-04-03 | 6,350.00 | 6,360.00 | 6,280.00 | 6,330.00 | 5,715.45 | 10,835 |
| 2024-04-02 | 6,330.00 | 6,380.00 | 6,310.00 | 6,370.00 | 5,751.57 | 13,161 |
| 2024-04-01 | 6,350.00 | 6,360.00 | 6,300.00 | 6,340.00 | 5,724.48 | 18,568 |
| 2024-03-29 | 6,350.00 | 6,390.00 | 6,310.00 | 6,330.00 | 5,715.45 | 15,093 |
| 2024-03-28 | 6,380.00 | 6,480.00 | 6,330.00 | 6,380.00 | 5,760.60 | 51,202 |
| 2024-03-27 | 6,300.00 | 6,330.00 | 6,290.00 | 6,300.00 | 5,688.36 | 7,618 |
| 2024-03-26 | 6,350.00 | 6,360.00 | 6,310.00 | 6,320.00 | 5,706.42 | 3,849 |
| 2024-03-25 | 6,340.00 | 6,370.00 | 6,340.00 | 6,340.00 | 5,724.48 | 4,455 |
| 2024-03-22 | 6,340.00 | 6,370.00 | 6,340.00 | 6,340.00 | 5,724.48 | 1,644 |
| 2024-03-21 | 6,320.00 | 6,400.00 | 6,300.00 | 6,370.00 | 5,751.57 | 23,487 |
| 2024-03-20 | 6,320.00 | 6,340.00 | 6,290.00 | 6,340.00 | 5,724.48 | 2,970 |
| 2024-03-19 | 6,310.00 | 6,320.00 | 6,280.00 | 6,320.00 | 5,706.42 | 2,239 |
| 2024-03-18 | 6,300.00 | 6,310.00 | 6,280.00 | 6,310.00 | 5,697.39 | 12,777 |
| 2024-03-15 | 6,310.00 | 6,310.00 | 6,270.00 | 6,310.00 | 5,697.39 | 8,520 |
| 2024-03-14 | 6,320.00 | 6,320.00 | 6,280.00 | 6,280.00 | 5,670.31 | 10,469 |
| 2024-03-13 | 6,310.00 | 6,330.00 | 6,280.00 | 6,300.00 | 5,688.36 | 3,364 |
| 2024-03-12 | 6,340.00 | 6,340.00 | 6,290.00 | 6,340.00 | 5,724.48 | 3,911 |
| 2024-03-11 | 6,320.00 | 6,330.00 | 6,310.00 | 6,330.00 | 5,715.45 | 1,019 |
| 2024-03-08 | 6,310.00 | 6,340.00 | 6,300.00 | 6,320.00 | 5,706.42 | 2,358 |
| 2024-03-07 | 6,300.00 | 6,330.00 | 6,290.00 | 6,300.00 | 5,688.36 | 3,641 |
| 2024-03-06 | 6,310.00 | 6,320.00 | 6,280.00 | 6,280.00 | 5,670.31 | 16,087 |
| 2024-03-05 | 6,370.00 | 6,400.00 | 6,300.00 | 6,310.00 | 5,697.39 | 34,288 |
| 2024-03-04 | 6,360.00 | 6,420.00 | 6,350.00 | 6,410.00 | 5,787.69 | 6,503 |
| 2024-02-29 | 6,330.00 | 6,370.00 | 6,300.00 | 6,370.00 | 5,751.57 | 8,532 |
| 2024-02-28 | 6,320.00 | 6,330.00 | 6,280.00 | 6,330.00 | 5,715.45 | 5,790 |
| 2024-02-27 | 6,340.00 | 6,340.00 | 6,290.00 | 6,330.00 | 5,715.45 | 6,929 |
| 2024-02-26 | 6,350.00 | 6,360.00 | 6,250.00 | 6,340.00 | 5,724.48 | 18,906 |
| 2024-02-23 | 6,370.00 | 6,370.00 | 6,300.00 | 6,360.00 | 5,742.54 | 17,169 |
| 2024-02-22 | 6,370.00 | 6,370.00 | 6,340.00 | 6,370.00 | 5,751.57 | 6,151 |
| 2024-02-21 | 6,380.00 | 6,380.00 | 6,330.00 | 6,370.00 | 5,751.57 | 5,866 |
| 2024-02-20 | 6,470.00 | 6,470.00 | 6,310.00 | 6,400.00 | 5,778.66 | 23,255 |
| 2024-02-19 | 6,510.00 | 6,520.00 | 6,310.00 | 6,480.00 | 5,850.89 | 34,684 |
| 2024-02-16 | 6,430.00 | 6,500.00 | 6,390.00 | 6,490.00 | 5,859.92 | 18,025 |
| 2024-02-15 | 6,350.00 | 6,460.00 | 6,290.00 | 6,440.00 | 5,814.77 | 44,080 |
| 2024-02-14 | 6,380.00 | 6,380.00 | 6,310.00 | 6,350.00 | 5,733.51 | 9,564 |
| 2024-02-13 | 6,360.00 | 6,440.00 | 6,310.00 | 6,410.00 | 5,787.69 | 9,235 |
| 2024-02-08 | 6,370.00 | 6,380.00 | 6,340.00 | 6,370.00 | 5,751.57 | 3,569 |
| 2024-02-07 | 6,350.00 | 6,410.00 | 6,310.00 | 6,380.00 | 5,760.60 | 7,524 |
| 2024-02-06 | 6,380.00 | 6,380.00 | 6,290.00 | 6,350.00 | 5,733.51 | 15,120 |
| 2024-02-05 | 6,600.00 | 6,740.00 | 6,350.00 | 6,360.00 | 5,742.54 | 76,709 |
| 2024-02-02 | 6,500.00 | 6,600.00 | 6,500.00 | 6,600.00 | 5,959.24 | 17,390 |
| 2024-02-01 | 6,460.00 | 6,550.00 | 6,430.00 | 6,550.00 | 5,914.09 | 8,256 |
| 2024-01-31 | 6,500.00 | 6,550.00 | 6,410.00 | 6,530.00 | 5,896.04 | 7,930 |
| 2024-01-30 | 6,410.00 | 6,500.00 | 6,380.00 | 6,500.00 | 5,868.95 | 6,126 |
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.