Dongbang Agro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 6,660.00 | 6,740.00 | 6,600.00 | 6,670.00 | 5,741.46 | 5,739 |
| 2023-07-31 | 6,590.00 | 6,690.00 | 6,530.00 | 6,660.00 | 5,732.85 | 4,775 |
| 2023-07-28 | 6,580.00 | 6,580.00 | 6,490.00 | 6,580.00 | 5,663.99 | 4,175 |
| 2023-07-27 | 6,400.00 | 6,590.00 | 6,400.00 | 6,590.00 | 5,672.60 | 8,065 |
| 2023-07-26 | 6,570.00 | 6,680.00 | 6,310.00 | 6,450.00 | 5,552.08 | 28,684 |
| 2023-07-25 | 6,690.00 | 6,720.00 | 6,550.00 | 6,640.00 | 5,715.63 | 8,057 |
| 2023-07-24 | 6,800.00 | 6,800.00 | 6,610.00 | 6,730.00 | 5,793.11 | 9,197 |
| 2023-07-21 | 6,830.00 | 6,830.00 | 6,700.00 | 6,740.00 | 5,801.71 | 7,527 |
| 2023-07-20 | 6,770.00 | 6,840.00 | 6,710.00 | 6,840.00 | 5,887.79 | 4,134 |
| 2023-07-19 | 6,830.00 | 6,840.00 | 6,760.00 | 6,800.00 | 5,853.36 | 11,863 |
| 2023-07-18 | 6,990.00 | 7,060.00 | 6,830.00 | 6,830.00 | 5,879.18 | 20,437 |
| 2023-07-17 | 6,880.00 | 7,080.00 | 6,850.00 | 7,010.00 | 6,034.13 | 50,006 |
| 2023-07-14 | 6,750.00 | 6,840.00 | 6,740.00 | 6,760.00 | 5,818.93 | 3,716 |
| 2023-07-13 | 6,810.00 | 6,870.00 | 6,750.00 | 6,750.00 | 5,810.32 | 2,431 |
| 2023-07-12 | 6,800.00 | 6,800.00 | 6,750.00 | 6,780.00 | 5,836.15 | 4,146 |
| 2023-07-11 | 6,780.00 | 6,800.00 | 6,740.00 | 6,770.00 | 5,827.54 | 1,940 |
| 2023-07-10 | 6,710.00 | 6,810.00 | 6,710.00 | 6,760.00 | 5,818.93 | 4,249 |
| 2023-07-07 | 6,820.00 | 6,820.00 | 6,660.00 | 6,800.00 | 5,853.36 | 12,007 |
| 2023-07-06 | 6,970.00 | 6,970.00 | 6,750.00 | 6,820.00 | 5,870.58 | 10,190 |
| 2023-07-05 | 6,970.00 | 7,020.00 | 6,880.00 | 6,980.00 | 6,008.30 | 12,328 |
| 2023-07-04 | 6,940.00 | 6,990.00 | 6,930.00 | 6,970.00 | 5,999.69 | 15,203 |
| 2023-07-03 | 6,830.00 | 6,960.00 | 6,830.00 | 6,940.00 | 5,973.87 | 8,804 |
| 2023-06-30 | 6,940.00 | 6,960.00 | 6,730.00 | 6,790.00 | 5,844.75 | 7,475 |
| 2023-06-29 | 6,980.00 | 7,050.00 | 6,890.00 | 6,930.00 | 5,965.26 | 33,593 |
| 2023-06-28 | 6,860.00 | 6,990.00 | 6,830.00 | 6,970.00 | 5,999.69 | 32,908 |
| 2023-06-27 | 6,790.00 | 6,900.00 | 6,790.00 | 6,890.00 | 5,930.83 | 15,889 |
| 2023-06-26 | 6,740.00 | 6,790.00 | 6,720.00 | 6,780.00 | 5,836.15 | 20,958 |
| 2023-06-23 | 6,660.00 | 6,770.00 | 6,660.00 | 6,730.00 | 5,793.11 | 5,282 |
| 2023-06-22 | 6,560.00 | 6,700.00 | 6,560.00 | 6,660.00 | 5,732.85 | 4,409 |
| 2023-06-21 | 6,640.00 | 6,690.00 | 6,600.00 | 6,650.00 | 5,724.24 | 4,542 |
| 2023-06-20 | 6,780.00 | 6,780.00 | 6,640.00 | 6,650.00 | 5,724.24 | 13,600 |
| 2023-06-19 | 6,860.00 | 6,860.00 | 6,730.00 | 6,780.00 | 5,836.15 | 7,345 |
| 2023-06-16 | 6,820.00 | 6,900.00 | 6,510.00 | 6,860.00 | 5,905.01 | 11,839 |
| 2023-06-15 | 6,710.00 | 6,880.00 | 6,680.00 | 6,880.00 | 5,922.22 | 13,442 |
| 2023-06-14 | 6,900.00 | 6,930.00 | 6,770.00 | 6,770.00 | 5,827.54 | 13,486 |
| 2023-06-13 | 6,760.00 | 6,930.00 | 6,710.00 | 6,900.00 | 5,939.44 | 26,929 |
| 2023-06-12 | 6,730.00 | 6,840.00 | 6,710.00 | 6,710.00 | 5,775.89 | 15,168 |
| 2023-06-09 | 6,730.00 | 6,730.00 | 6,690.00 | 6,700.00 | 5,767.28 | 2,577 |
| 2023-06-08 | 6,690.00 | 6,780.00 | 6,690.00 | 6,720.00 | 5,784.50 | 7,365 |
| 2023-06-07 | 6,700.00 | 6,740.00 | 6,670.00 | 6,690.00 | 5,758.67 | 4,004 |
| 2023-06-05 | 6,660.00 | 6,750.00 | 6,660.00 | 6,680.00 | 5,750.07 | 10,553 |
| 2023-06-02 | 6,720.00 | 6,730.00 | 6,600.00 | 6,650.00 | 5,724.24 | 12,801 |
| 2023-06-01 | 6,730.00 | 6,730.00 | 6,670.00 | 6,700.00 | 5,767.28 | 5,486 |
| 2023-05-31 | 6,610.00 | 6,720.00 | 6,560.00 | 6,670.00 | 5,741.46 | 25,588 |
| 2023-05-30 | 6,600.00 | 6,660.00 | 6,590.00 | 6,620.00 | 5,698.42 | 8,265 |
| 2023-05-26 | 6,680.00 | 6,680.00 | 6,610.00 | 6,610.00 | 5,689.81 | 10,042 |
| 2023-05-25 | 6,620.00 | 6,710.00 | 6,550.00 | 6,680.00 | 5,750.07 | 16,877 |
| 2023-05-24 | 6,650.00 | 6,710.00 | 6,570.00 | 6,630.00 | 5,707.03 | 8,341 |
| 2023-05-23 | 6,660.00 | 6,720.00 | 6,610.00 | 6,650.00 | 5,724.24 | 12,757 |
| 2023-05-22 | 6,650.00 | 6,710.00 | 6,600.00 | 6,670.00 | 5,741.46 | 12,644 |
| 2023-05-19 | 6,700.00 | 6,710.00 | 6,620.00 | 6,700.00 | 5,767.28 | 10,598 |
| 2023-05-18 | 6,650.00 | 6,730.00 | 6,590.00 | 6,680.00 | 5,750.07 | 36,003 |
| 2023-05-17 | 6,610.00 | 6,680.00 | 6,610.00 | 6,620.00 | 5,698.42 | 22,960 |
| 2023-05-16 | 6,420.00 | 6,700.00 | 6,380.00 | 6,610.00 | 5,689.81 | 52,555 |
| 2023-05-15 | 6,350.00 | 6,510.00 | 6,310.00 | 6,470.00 | 5,569.30 | 18,414 |
| 2023-05-12 | 6,400.00 | 6,400.00 | 6,350.00 | 6,350.00 | 5,466.01 | 3,513 |
| 2023-05-11 | 6,380.00 | 6,470.00 | 6,380.00 | 6,400.00 | 5,509.05 | 8,192 |
| 2023-05-10 | 6,350.00 | 6,400.00 | 6,350.00 | 6,390.00 | 5,500.44 | 3,026 |
| 2023-05-09 | 6,390.00 | 6,420.00 | 6,330.00 | 6,390.00 | 5,500.44 | 8,163 |
| 2023-05-08 | 6,350.00 | 6,410.00 | 6,350.00 | 6,380.00 | 5,491.83 | 6,171 |
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.