Dongbang Agro historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6,170.00	6,210.00	6,150.00	6,170.00	5,311.06	6,484
2023-10-31	6,270.00	6,280.00	6,170.00	6,170.00	5,311.06	3,238
2023-10-30	6,250.00	6,260.00	6,200.00	6,250.00	5,379.93	1,275
2023-10-27	6,240.00	6,280.00	6,180.00	6,250.00	5,379.93	1,846
2023-10-26	6,180.00	6,280.00	6,170.00	6,230.00	5,362.71	3,141
2023-10-25	6,180.00	6,290.00	6,180.00	6,240.00	5,371.32	1,492
2023-10-24	6,180.00	6,230.00	6,160.00	6,210.00	5,345.50	3,948
2023-10-23	6,250.00	6,250.00	6,170.00	6,210.00	5,345.50	3,120
2023-10-20	6,280.00	6,280.00	6,180.00	6,220.00	5,354.10	2,039
2023-10-19	6,300.00	6,300.00	6,190.00	6,290.00	5,414.36	2,172
2023-10-18	6,260.00	6,290.00	6,260.00	6,280.00	5,405.75	483
2023-10-17	6,240.00	6,300.00	6,230.00	6,260.00	5,388.54	795
2023-10-16	6,180.00	6,240.00	6,180.00	6,240.00	5,371.32	9,872
2023-10-13	6,200.00	6,230.00	6,180.00	6,220.00	5,354.10	2,251
2023-10-12	6,230.00	6,230.00	6,190.00	6,200.00	5,336.89	1,400
2023-10-11	6,190.00	6,210.00	6,180.00	6,210.00	5,345.50	2,447
2023-10-10	6,180.00	6,220.00	6,170.00	6,190.00	5,328.28	2,756
2023-10-06	6,150.00	6,260.00	6,150.00	6,170.00	5,311.06	13,989
2023-10-05	6,190.00	6,230.00	6,180.00	6,180.00	5,319.67	10,584
2023-10-04	6,250.00	6,260.00	6,190.00	6,240.00	5,371.32	5,491
2023-09-27	6,220.00	6,290.00	6,200.00	6,280.00	5,405.75	13,912
2023-09-26	6,280.00	6,340.00	6,230.00	6,250.00	5,379.93	10,914
2023-09-25	6,300.00	6,330.00	6,240.00	6,290.00	5,414.36	11,405
2023-09-22	6,270.00	6,320.00	6,270.00	6,300.00	5,422.97	4,812
2023-09-21	6,360.00	6,430.00	6,280.00	6,280.00	5,405.75	23,677
2023-09-20	6,360.00	6,420.00	6,350.00	6,370.00	5,483.22	3,105
2023-09-19	6,380.00	6,390.00	6,350.00	6,370.00	5,483.22	2,852
2023-09-18	6,400.00	6,440.00	6,380.00	6,400.00	5,509.05	1,988
2023-09-15	6,380.00	6,450.00	6,380.00	6,450.00	5,552.08	8,918
2023-09-14	6,390.00	6,440.00	6,350.00	6,380.00	5,491.83	3,476
2023-09-13	6,350.00	6,440.00	6,350.00	6,390.00	5,500.44	3,131
2023-09-12	6,380.00	6,420.00	6,330.00	6,360.00	5,474.61	9,915
2023-09-11	6,380.00	6,410.00	6,350.00	6,350.00	5,466.01	7,953
2023-09-08	6,650.00	6,710.00	6,370.00	6,370.00	5,483.22	61,101
2023-09-07	6,350.00	6,400.00	6,340.00	6,400.00	5,509.05	2,661
2023-09-06	6,400.00	6,400.00	6,350.00	6,400.00	5,509.05	6,297
2023-09-05	6,330.00	6,480.00	6,330.00	6,370.00	5,483.22	7,715
2023-09-04	6,420.00	6,420.00	6,330.00	6,360.00	5,474.61	8,622
2023-09-01	6,420.00	6,470.00	6,400.00	6,420.00	5,526.26	8,048
2023-08-31	6,490.00	6,500.00	6,440.00	6,480.00	5,577.91	5,086
2023-08-30	6,510.00	6,520.00	6,420.00	6,480.00	5,577.91	15,147
2023-08-29	6,540.00	6,560.00	6,480.00	6,490.00	5,586.52	3,807
2023-08-28	6,480.00	6,510.00	6,420.00	6,500.00	5,595.12	7,249
2023-08-25	6,510.00	6,510.00	6,430.00	6,480.00	5,577.91	3,451
2023-08-24	6,490.00	6,510.00	6,420.00	6,510.00	5,603.73	3,112
2023-08-23	6,400.00	6,490.00	6,380.00	6,480.00	5,577.91	3,309
2023-08-22	6,430.00	6,470.00	6,300.00	6,460.00	5,560.69	4,788
2023-08-21	6,340.00	6,400.00	6,300.00	6,380.00	5,491.83	9,333
2023-08-18	6,390.00	6,390.00	6,300.00	6,350.00	5,466.01	17,855
2023-08-17	6,410.00	6,450.00	6,320.00	6,410.00	5,517.65	16,225
2023-08-16	6,540.00	6,550.00	6,450.00	6,480.00	5,577.91	9,673
2023-08-14	6,570.00	6,630.00	6,460.00	6,610.00	5,689.81	6,457
2023-08-11	6,650.00	6,650.00	6,540.00	6,580.00	5,663.99	5,622
2023-08-10	6,670.00	6,710.00	6,530.00	6,630.00	5,707.03	15,749
2023-08-09	6,620.00	6,660.00	6,610.00	6,650.00	5,724.24	7,007
2023-08-08	6,720.00	6,720.00	6,610.00	6,650.00	5,724.24	7,836
2023-08-07	6,730.00	6,750.00	6,670.00	6,720.00	5,784.50	5,799
2023-08-04	6,620.00	6,690.00	6,600.00	6,690.00	5,758.67	2,603
2023-08-03	6,620.00	6,690.00	6,530.00	6,620.00	5,698.42	6,200
2023-08-02	6,650.00	6,710.00	6,600.00	6,620.00	5,698.42	2,629

← NewerPage 13 of 21 · 1,227 trading daysOlder →

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.