Dongbang Agro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 6,310.00 | 6,420.00 | 6,300.00 | 6,360.00 | 5,474.61 | 4,252 |
| 2023-05-03 | 6,300.00 | 6,350.00 | 6,280.00 | 6,300.00 | 5,422.97 | 6,294 |
| 2023-05-02 | 6,300.00 | 6,330.00 | 6,280.00 | 6,290.00 | 5,414.36 | 13,055 |
| 2023-04-28 | 6,320.00 | 6,360.00 | 6,300.00 | 6,300.00 | 5,422.97 | 3,303 |
| 2023-04-27 | 6,330.00 | 6,380.00 | 6,300.00 | 6,300.00 | 5,422.97 | 9,479 |
| 2023-04-26 | 6,330.00 | 6,340.00 | 6,300.00 | 6,320.00 | 5,440.18 | 12,527 |
| 2023-04-25 | 6,430.00 | 6,430.00 | 6,300.00 | 6,320.00 | 5,440.18 | 24,328 |
| 2023-04-24 | 6,530.00 | 6,530.00 | 6,380.00 | 6,380.00 | 5,491.83 | 15,036 |
| 2023-04-21 | 6,360.00 | 6,510.00 | 6,350.00 | 6,510.00 | 5,603.73 | 27,435 |
| 2023-04-20 | 6,420.00 | 6,450.00 | 6,360.00 | 6,400.00 | 5,509.05 | 17,869 |
| 2023-04-19 | 6,360.00 | 6,460.00 | 6,360.00 | 6,410.00 | 5,517.65 | 5,200 |
| 2023-04-18 | 6,380.00 | 6,430.00 | 6,380.00 | 6,390.00 | 5,500.44 | 20,454 |
| 2023-04-17 | 6,470.00 | 6,470.00 | 6,380.00 | 6,410.00 | 5,517.65 | 16,088 |
| 2023-04-14 | 6,400.00 | 6,420.00 | 6,380.00 | 6,410.00 | 5,517.65 | 5,882 |
| 2023-04-13 | 6,380.00 | 6,450.00 | 6,310.00 | 6,380.00 | 5,491.83 | 9,771 |
| 2023-04-12 | 6,390.00 | 6,410.00 | 6,300.00 | 6,410.00 | 5,517.65 | 12,957 |
| 2023-04-11 | 6,370.00 | 6,400.00 | 6,350.00 | 6,390.00 | 5,500.44 | 5,316 |
| 2023-04-10 | 6,450.00 | 6,450.00 | 6,330.00 | 6,370.00 | 5,483.22 | 10,001 |
| 2023-04-07 | 6,420.00 | 6,440.00 | 6,350.00 | 6,410.00 | 5,517.65 | 10,496 |
| 2023-04-06 | 6,430.00 | 6,450.00 | 6,350.00 | 6,420.00 | 5,526.26 | 9,024 |
| 2023-04-05 | 6,430.00 | 6,430.00 | 6,370.00 | 6,430.00 | 5,534.87 | 7,242 |
| 2023-04-04 | 6,430.00 | 6,470.00 | 6,350.00 | 6,400.00 | 5,509.05 | 11,096 |
| 2023-04-03 | 6,450.00 | 6,490.00 | 6,380.00 | 6,430.00 | 5,534.87 | 14,543 |
| 2023-03-31 | 6,410.00 | 6,480.00 | 6,370.00 | 6,450.00 | 5,552.08 | 12,180 |
| 2023-03-30 | 6,370.00 | 6,410.00 | 6,300.00 | 6,400.00 | 5,509.05 | 11,880 |
| 2023-03-29 | 6,410.00 | 6,420.00 | 6,340.00 | 6,360.00 | 5,474.61 | 11,592 |
| 2023-03-28 | 6,440.00 | 6,440.00 | 6,330.00 | 6,410.00 | 5,517.65 | 20,460 |
| 2023-03-27 | 6,470.00 | 6,470.00 | 6,340.00 | 6,440.00 | 5,543.48 | 4,054 |
| 2023-03-24 | 6,450.00 | 6,450.00 | 6,370.00 | 6,450.00 | 5,552.08 | 5,497 |
| 2023-03-23 | 6,450.00 | 6,450.00 | 6,350.00 | 6,450.00 | 5,552.08 | 6,489 |
| 2023-03-22 | 6,440.00 | 6,450.00 | 6,390.00 | 6,450.00 | 5,552.08 | 4,288 |
| 2023-03-21 | 6,380.00 | 6,440.00 | 6,360.00 | 6,440.00 | 5,543.48 | 4,508 |
| 2023-03-20 | 6,350.00 | 6,420.00 | 6,340.00 | 6,380.00 | 5,491.83 | 2,991 |
| 2023-03-17 | 6,350.00 | 6,400.00 | 6,330.00 | 6,360.00 | 5,474.61 | 4,417 |
| 2023-03-16 | 6,360.00 | 6,410.00 | 6,310.00 | 6,330.00 | 5,448.79 | 6,829 |
| 2023-03-15 | 6,340.00 | 6,420.00 | 6,330.00 | 6,380.00 | 5,491.83 | 4,973 |
| 2023-03-14 | 6,470.00 | 6,470.00 | 6,300.00 | 6,310.00 | 5,431.57 | 20,375 |
| 2023-03-13 | 6,410.00 | 6,590.00 | 6,360.00 | 6,470.00 | 5,569.30 | 12,764 |
| 2023-03-10 | 6,600.00 | 6,640.00 | 6,510.00 | 6,510.00 | 5,603.73 | 6,993 |
| 2023-03-09 | 6,810.00 | 6,810.00 | 6,570.00 | 6,600.00 | 5,681.20 | 15,257 |
| 2023-03-08 | 6,650.00 | 6,910.00 | 6,600.00 | 6,780.00 | 5,836.15 | 28,419 |
| 2023-03-07 | 6,620.00 | 6,710.00 | 6,600.00 | 6,700.00 | 5,767.28 | 17,057 |
| 2023-03-06 | 6,610.00 | 6,700.00 | 6,580.00 | 6,620.00 | 5,698.42 | 7,014 |
| 2023-03-03 | 6,600.00 | 6,600.00 | 6,560.00 | 6,600.00 | 5,681.20 | 5,478 |
| 2023-03-02 | 6,530.00 | 6,640.00 | 6,530.00 | 6,610.00 | 5,689.81 | 10,414 |
| 2023-02-28 | 6,490.00 | 6,610.00 | 6,490.00 | 6,580.00 | 5,663.99 | 8,232 |
| 2023-02-27 | 6,570.00 | 6,570.00 | 6,470.00 | 6,480.00 | 5,577.91 | 6,797 |
| 2023-02-24 | 6,630.00 | 6,640.00 | 6,510.00 | 6,570.00 | 5,655.38 | 11,213 |
| 2023-02-23 | 6,530.00 | 6,600.00 | 6,530.00 | 6,580.00 | 5,663.99 | 7,887 |
| 2023-02-22 | 6,590.00 | 6,590.00 | 6,500.00 | 6,520.00 | 5,612.34 | 11,755 |
| 2023-02-21 | 6,480.00 | 6,630.00 | 6,480.00 | 6,590.00 | 5,672.60 | 14,467 |
| 2023-02-20 | 6,470.00 | 6,530.00 | 6,450.00 | 6,520.00 | 5,612.34 | 8,222 |
| 2023-02-17 | 6,490.00 | 6,520.00 | 6,390.00 | 6,480.00 | 5,577.91 | 14,734 |
| 2023-02-16 | 6,420.00 | 6,500.00 | 6,400.00 | 6,490.00 | 5,586.52 | 8,979 |
| 2023-02-15 | 6,480.00 | 6,500.00 | 6,420.00 | 6,420.00 | 5,526.26 | 10,893 |
| 2023-02-14 | 6,470.00 | 6,490.00 | 6,460.00 | 6,480.00 | 5,577.91 | 5,852 |
| 2023-02-13 | 6,470.00 | 6,540.00 | 6,370.00 | 6,470.00 | 5,569.30 | 9,660 |
| 2023-02-10 | 6,510.00 | 6,530.00 | 6,460.00 | 6,470.00 | 5,569.30 | 9,080 |
| 2023-02-09 | 6,540.00 | 6,540.00 | 6,460.00 | 6,520.00 | 5,612.34 | 6,624 |
| 2023-02-08 | 6,510.00 | 6,570.00 | 6,490.00 | 6,530.00 | 5,620.95 | 15,637 |
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.