Dongbang Agro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 6,440.00 | 6,510.00 | 6,420.00 | 6,500.00 | 5,595.12 | 7,578 |
| 2023-02-06 | 6,440.00 | 6,440.00 | 6,400.00 | 6,440.00 | 5,543.48 | 19,819 |
| 2023-02-03 | 6,550.00 | 6,550.00 | 6,400.00 | 6,440.00 | 5,543.48 | 24,969 |
| 2023-02-02 | 6,570.00 | 6,570.00 | 6,490.00 | 6,520.00 | 5,612.34 | 18,856 |
| 2023-02-01 | 6,450.00 | 6,510.00 | 6,410.00 | 6,500.00 | 5,595.12 | 11,897 |
| 2023-01-31 | 6,430.00 | 6,990.00 | 6,420.00 | 6,450.00 | 5,552.08 | 125,262 |
| 2023-01-30 | 6,520.00 | 6,540.00 | 6,480.00 | 6,480.00 | 5,577.91 | 9,224 |
| 2023-01-27 | 6,470.00 | 6,530.00 | 6,470.00 | 6,520.00 | 5,612.34 | 22,181 |
| 2023-01-26 | 6,420.00 | 6,490.00 | 6,400.00 | 6,480.00 | 5,577.91 | 9,637 |
| 2023-01-25 | 6,380.00 | 6,440.00 | 6,380.00 | 6,430.00 | 5,534.87 | 7,789 |
| 2023-01-20 | 6,370.00 | 6,420.00 | 6,310.00 | 6,380.00 | 5,491.83 | 5,374 |
| 2023-01-19 | 6,330.00 | 6,430.00 | 6,300.00 | 6,380.00 | 5,491.83 | 2,449 |
| 2023-01-18 | 6,380.00 | 6,440.00 | 6,340.00 | 6,340.00 | 5,457.40 | 4,248 |
| 2023-01-17 | 6,330.00 | 6,480.00 | 6,320.00 | 6,340.00 | 5,457.40 | 5,367 |
| 2023-01-16 | 6,460.00 | 6,470.00 | 6,360.00 | 6,380.00 | 5,491.83 | 10,501 |
| 2023-01-13 | 6,450.00 | 6,460.00 | 6,390.00 | 6,430.00 | 5,534.87 | 4,543 |
| 2023-01-12 | 6,410.00 | 6,450.00 | 6,370.00 | 6,450.00 | 5,552.08 | 3,271 |
| 2023-01-11 | 6,420.00 | 6,420.00 | 6,350.00 | 6,400.00 | 5,509.05 | 3,925 |
| 2023-01-10 | 6,400.00 | 6,400.00 | 6,320.00 | 6,380.00 | 5,491.83 | 6,557 |
| 2023-01-09 | 6,280.00 | 6,400.00 | 6,280.00 | 6,380.00 | 5,491.83 | 3,401 |
| 2023-01-06 | 6,300.00 | 6,340.00 | 6,250.00 | 6,260.00 | 5,388.54 | 3,947 |
| 2023-01-05 | 6,190.00 | 6,300.00 | 6,190.00 | 6,230.00 | 5,362.71 | 3,625 |
| 2023-01-04 | 6,210.00 | 6,240.00 | 6,060.00 | 6,210.00 | 5,345.50 | 2,553 |
| 2023-01-03 | 6,250.00 | 6,260.00 | 6,100.00 | 6,210.00 | 5,345.50 | 6,633 |
| 2023-01-02 | 6,290.00 | 6,310.00 | 6,150.00 | 6,280.00 | 5,405.75 | 15,463 |
| 2022-12-29 | 6,460.00 | 6,460.00 | 6,310.00 | 6,310.00 | 5,431.57 | 11,412 |
| 2022-12-28 | 6,490.00 | 6,520.00 | 6,470.00 | 6,490.00 | 5,586.52 | 8,862 |
| 2022-12-27 | 6,590.00 | 6,670.00 | 6,590.00 | 6,640.00 | 5,500.44 | 12,474 |
| 2022-12-26 | 6,550.00 | 6,590.00 | 6,550.00 | 6,590.00 | 5,459.02 | 17,015 |
| 2022-12-23 | 6,540.00 | 6,590.00 | 6,530.00 | 6,540.00 | 5,417.60 | 9,468 |
| 2022-12-22 | 6,620.00 | 6,620.00 | 6,570.00 | 6,580.00 | 5,450.73 | 3,085 |
| 2022-12-21 | 6,570.00 | 6,610.00 | 6,570.00 | 6,590.00 | 5,459.02 | 3,279 |
| 2022-12-20 | 6,610.00 | 6,610.00 | 6,560.00 | 6,600.00 | 5,467.30 | 9,550 |
| 2022-12-19 | 6,620.00 | 6,620.00 | 6,540.00 | 6,600.00 | 5,467.30 | 3,483 |
| 2022-12-16 | 6,580.00 | 6,600.00 | 6,550.00 | 6,580.00 | 5,450.73 | 19,531 |
| 2022-12-15 | 6,590.00 | 6,610.00 | 6,560.00 | 6,600.00 | 5,467.30 | 6,274 |
| 2022-12-14 | 6,590.00 | 6,600.00 | 6,560.00 | 6,600.00 | 5,467.30 | 3,376 |
| 2022-12-13 | 6,600.00 | 6,600.00 | 6,500.00 | 6,560.00 | 5,434.17 | 22,103 |
| 2022-12-12 | 6,570.00 | 6,600.00 | 6,540.00 | 6,580.00 | 5,450.73 | 4,941 |
| 2022-12-09 | 6,540.00 | 6,580.00 | 6,490.00 | 6,540.00 | 5,417.60 | 18,562 |
| 2022-12-08 | 6,480.00 | 6,530.00 | 6,470.00 | 6,530.00 | 5,409.32 | 7,714 |
| 2022-12-07 | 6,470.00 | 6,510.00 | 6,430.00 | 6,470.00 | 5,359.61 | 5,646 |
| 2022-12-06 | 6,450.00 | 6,510.00 | 6,450.00 | 6,500.00 | 5,384.46 | 11,818 |
| 2022-12-05 | 6,480.00 | 6,540.00 | 6,450.00 | 6,500.00 | 5,384.46 | 15,864 |
| 2022-12-02 | 6,530.00 | 6,530.00 | 6,470.00 | 6,480.00 | 5,367.90 | 2,475 |
| 2022-12-01 | 6,490.00 | 6,530.00 | 6,450.00 | 6,510.00 | 5,392.75 | 12,951 |
| 2022-11-30 | 6,430.00 | 6,500.00 | 6,400.00 | 6,490.00 | 5,376.18 | 10,096 |
| 2022-11-29 | 6,430.00 | 6,440.00 | 6,310.00 | 6,410.00 | 5,309.91 | 4,848 |
| 2022-11-28 | 6,450.00 | 6,450.00 | 6,390.00 | 6,440.00 | 5,334.76 | 7,739 |
| 2022-11-25 | 6,490.00 | 6,490.00 | 6,380.00 | 6,450.00 | 5,343.05 | 4,165 |
| 2022-11-24 | 6,450.00 | 6,460.00 | 6,440.00 | 6,460.00 | 5,351.33 | 6,842 |
| 2022-11-23 | 6,480.00 | 6,490.00 | 6,430.00 | 6,450.00 | 5,343.05 | 3,211 |
| 2022-11-22 | 6,350.00 | 6,480.00 | 6,330.00 | 6,460.00 | 5,351.33 | 10,080 |
| 2022-11-21 | 6,350.00 | 6,380.00 | 6,320.00 | 6,360.00 | 5,268.49 | 4,409 |
| 2022-11-18 | 6,390.00 | 6,420.00 | 6,350.00 | 6,350.00 | 5,260.21 | 10,546 |
| 2022-11-17 | 6,440.00 | 6,440.00 | 6,380.00 | 6,390.00 | 5,293.34 | 8,011 |
| 2022-11-16 | 6,410.00 | 6,460.00 | 6,390.00 | 6,450.00 | 5,343.05 | 9,518 |
| 2022-11-15 | 6,450.00 | 6,480.00 | 6,400.00 | 6,410.00 | 5,309.91 | 9,917 |
| 2022-11-14 | 6,390.00 | 6,490.00 | 6,360.00 | 6,450.00 | 5,343.05 | 20,311 |
| 2022-11-11 | 6,500.00 | 6,500.00 | 6,400.00 | 6,450.00 | 5,343.05 | 17,468 |
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.