Dongbang Agro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 6,450.00 | 6,460.00 | 6,340.00 | 6,430.00 | 5,805.74 | 6,921 |
| 2024-01-26 | 6,350.00 | 6,430.00 | 6,320.00 | 6,410.00 | 5,787.69 | 14,393 |
| 2024-01-25 | 6,310.00 | 6,350.00 | 6,240.00 | 6,340.00 | 5,724.48 | 10,543 |
| 2024-01-24 | 6,320.00 | 6,350.00 | 6,300.00 | 6,300.00 | 5,688.36 | 7,493 |
| 2024-01-23 | 6,320.00 | 6,360.00 | 6,300.00 | 6,330.00 | 5,715.45 | 2,666 |
| 2024-01-22 | 6,340.00 | 6,390.00 | 6,300.00 | 6,350.00 | 5,733.51 | 6,092 |
| 2024-01-19 | 6,330.00 | 6,390.00 | 6,330.00 | 6,330.00 | 5,715.45 | 3,665 |
| 2024-01-18 | 6,270.00 | 6,380.00 | 6,270.00 | 6,340.00 | 5,724.48 | 3,171 |
| 2024-01-17 | 6,350.00 | 6,380.00 | 6,310.00 | 6,340.00 | 5,724.48 | 4,589 |
| 2024-01-16 | 6,370.00 | 6,390.00 | 6,350.00 | 6,350.00 | 5,733.51 | 15,382 |
| 2024-01-15 | 6,350.00 | 6,400.00 | 6,350.00 | 6,370.00 | 5,751.57 | 7,423 |
| 2024-01-12 | 6,310.00 | 6,350.00 | 6,310.00 | 6,330.00 | 5,715.45 | 2,235 |
| 2024-01-11 | 6,330.00 | 6,330.00 | 6,270.00 | 6,320.00 | 5,706.42 | 5,151 |
| 2024-01-10 | 6,310.00 | 6,340.00 | 6,300.00 | 6,330.00 | 5,715.45 | 2,097 |
| 2024-01-09 | 6,290.00 | 6,340.00 | 6,290.00 | 6,310.00 | 5,697.39 | 4,289 |
| 2024-01-08 | 6,320.00 | 6,320.00 | 6,280.00 | 6,290.00 | 5,679.34 | 5,926 |
| 2024-01-05 | 6,300.00 | 6,350.00 | 6,300.00 | 6,310.00 | 5,697.39 | 1,935 |
| 2024-01-04 | 6,350.00 | 6,370.00 | 6,310.00 | 6,310.00 | 5,697.39 | 3,393 |
| 2024-01-03 | 6,340.00 | 6,340.00 | 6,300.00 | 6,310.00 | 5,697.39 | 5,150 |
| 2024-01-02 | 6,360.00 | 6,360.00 | 6,300.00 | 6,310.00 | 5,697.39 | 4,627 |
| 2023-12-28 | 6,340.00 | 6,370.00 | 6,330.00 | 6,360.00 | 5,742.54 | 1,799 |
| 2023-12-27 | 6,370.00 | 6,400.00 | 6,310.00 | 6,340.00 | 5,724.48 | 7,795 |
| 2023-12-26 | 6,410.00 | 6,430.00 | 6,400.00 | 6,430.00 | 5,534.87 | 18,124 |
| 2023-12-22 | 6,400.00 | 6,420.00 | 6,360.00 | 6,390.00 | 5,500.44 | 5,840 |
| 2023-12-21 | 6,390.00 | 6,430.00 | 6,380.00 | 6,380.00 | 5,491.83 | 3,690 |
| 2023-12-20 | 6,410.00 | 6,430.00 | 6,380.00 | 6,420.00 | 5,526.26 | 3,265 |
| 2023-12-19 | 6,430.00 | 6,430.00 | 6,370.00 | 6,390.00 | 5,500.44 | 4,585 |
| 2023-12-18 | 6,390.00 | 6,420.00 | 6,370.00 | 6,390.00 | 5,500.44 | 4,262 |
| 2023-12-15 | 6,390.00 | 6,430.00 | 6,380.00 | 6,380.00 | 5,491.83 | 12,329 |
| 2023-12-14 | 6,420.00 | 6,420.00 | 6,360.00 | 6,390.00 | 5,500.44 | 3,938 |
| 2023-12-13 | 6,390.00 | 6,440.00 | 6,370.00 | 6,380.00 | 5,491.83 | 8,131 |
| 2023-12-12 | 6,370.00 | 6,480.00 | 6,360.00 | 6,390.00 | 5,500.44 | 7,653 |
| 2023-12-11 | 6,370.00 | 6,390.00 | 6,330.00 | 6,370.00 | 5,483.22 | 2,723 |
| 2023-12-08 | 6,300.00 | 6,440.00 | 6,300.00 | 6,360.00 | 5,474.61 | 8,921 |
| 2023-12-07 | 6,350.00 | 6,350.00 | 6,310.00 | 6,330.00 | 5,448.79 | 4,049 |
| 2023-12-06 | 6,340.00 | 6,340.00 | 6,290.00 | 6,310.00 | 5,431.57 | 2,775 |
| 2023-12-05 | 6,310.00 | 6,330.00 | 6,290.00 | 6,300.00 | 5,422.97 | 6,210 |
| 2023-12-04 | 6,350.00 | 6,350.00 | 6,290.00 | 6,310.00 | 5,431.57 | 2,053 |
| 2023-12-01 | 6,290.00 | 6,340.00 | 6,280.00 | 6,280.00 | 5,405.75 | 3,864 |
| 2023-11-30 | 6,350.00 | 6,370.00 | 6,280.00 | 6,290.00 | 5,414.36 | 6,030 |
| 2023-11-29 | 6,290.00 | 6,320.00 | 6,270.00 | 6,290.00 | 5,414.36 | 6,105 |
| 2023-11-28 | 6,270.00 | 6,310.00 | 6,240.00 | 6,300.00 | 5,422.97 | 4,595 |
| 2023-11-27 | 6,280.00 | 6,310.00 | 6,270.00 | 6,270.00 | 5,397.14 | 8,071 |
| 2023-11-24 | 6,330.00 | 6,330.00 | 6,260.00 | 6,280.00 | 5,405.75 | 8,378 |
| 2023-11-23 | 6,320.00 | 6,350.00 | 6,290.00 | 6,330.00 | 5,448.79 | 4,447 |
| 2023-11-22 | 6,290.00 | 6,350.00 | 6,280.00 | 6,320.00 | 5,440.18 | 3,892 |
| 2023-11-21 | 6,280.00 | 6,360.00 | 6,250.00 | 6,300.00 | 5,422.97 | 20,081 |
| 2023-11-20 | 6,330.00 | 6,330.00 | 6,240.00 | 6,270.00 | 5,397.14 | 11,456 |
| 2023-11-17 | 6,380.00 | 6,380.00 | 6,250.00 | 6,330.00 | 5,448.79 | 24,456 |
| 2023-11-16 | 6,380.00 | 6,400.00 | 6,300.00 | 6,390.00 | 5,500.44 | 11,456 |
| 2023-11-15 | 6,350.00 | 6,430.00 | 6,300.00 | 6,380.00 | 5,491.83 | 15,525 |
| 2023-11-14 | 6,280.00 | 6,380.00 | 6,260.00 | 6,350.00 | 5,466.01 | 19,337 |
| 2023-11-13 | 6,360.00 | 6,420.00 | 6,270.00 | 6,280.00 | 5,405.75 | 25,340 |
| 2023-11-10 | 6,410.00 | 6,890.00 | 6,280.00 | 6,340.00 | 5,457.40 | 139,495 |
| 2023-11-09 | 6,300.00 | 7,000.00 | 6,220.00 | 6,510.00 | 5,603.73 | 267,040 |
| 2023-11-08 | 6,610.00 | 6,800.00 | 6,240.00 | 6,280.00 | 5,405.75 | 209,323 |
| 2023-11-07 | 6,230.00 | 6,830.00 | 6,200.00 | 6,390.00 | 5,500.44 | 302,776 |
| 2023-11-06 | 6,230.00 | 6,230.00 | 6,200.00 | 6,210.00 | 5,345.50 | 2,852 |
| 2023-11-03 | 6,200.00 | 6,220.00 | 6,160.00 | 6,200.00 | 5,336.89 | 9,469 |
| 2023-11-02 | 6,170.00 | 6,240.00 | 6,170.00 | 6,190.00 | 5,328.28 | 1,352 |
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.