Dongbang Agro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 6,500.00 | 6,500.00 | 6,400.00 | 6,450.00 | 5,343.05 | 17,468 |
| 2022-11-10 | 6,390.00 | 6,410.00 | 6,360.00 | 6,400.00 | 5,301.63 | 2,733 |
| 2022-11-09 | 6,370.00 | 6,420.00 | 6,320.00 | 6,400.00 | 5,301.63 | 14,880 |
| 2022-11-08 | 6,310.00 | 6,390.00 | 6,290.00 | 6,370.00 | 5,276.78 | 3,877 |
| 2022-11-07 | 6,290.00 | 6,350.00 | 6,260.00 | 6,340.00 | 5,251.92 | 5,324 |
| 2022-11-04 | 6,320.00 | 6,340.00 | 6,230.00 | 6,280.00 | 5,202.22 | 10,101 |
| 2022-11-03 | 6,320.00 | 6,370.00 | 6,250.00 | 6,320.00 | 5,235.36 | 6,671 |
| 2022-11-02 | 6,380.00 | 6,430.00 | 6,350.00 | 6,380.00 | 5,285.06 | 6,409 |
| 2022-11-01 | 6,360.00 | 6,410.00 | 6,340.00 | 6,380.00 | 5,285.06 | 6,343 |
| 2022-10-31 | 6,250.00 | 6,360.00 | 6,220.00 | 6,360.00 | 5,268.49 | 36,369 |
| 2022-10-28 | 6,240.00 | 6,270.00 | 6,200.00 | 6,240.00 | 5,169.09 | 4,686 |
| 2022-10-27 | 6,210.00 | 6,250.00 | 6,200.00 | 6,230.00 | 5,160.80 | 4,356 |
| 2022-10-26 | 6,150.00 | 6,220.00 | 6,120.00 | 6,200.00 | 5,135.95 | 7,306 |
| 2022-10-25 | 6,210.00 | 6,220.00 | 6,130.00 | 6,140.00 | 5,086.25 | 4,799 |
| 2022-10-24 | 6,120.00 | 6,240.00 | 6,120.00 | 6,190.00 | 5,127.67 | 5,575 |
| 2022-10-21 | 6,180.00 | 6,190.00 | 6,070.00 | 6,100.00 | 5,053.11 | 10,285 |
| 2022-10-20 | 6,270.00 | 6,290.00 | 6,150.00 | 6,190.00 | 5,127.67 | 10,571 |
| 2022-10-19 | 6,300.00 | 6,310.00 | 6,240.00 | 6,270.00 | 5,193.94 | 6,262 |
| 2022-10-18 | 6,250.00 | 6,290.00 | 6,190.00 | 6,280.00 | 5,202.22 | 9,911 |
| 2022-10-17 | 6,130.00 | 6,270.00 | 6,110.00 | 6,230.00 | 5,160.80 | 8,476 |
| 2022-10-14 | 6,210.00 | 6,240.00 | 6,150.00 | 6,220.00 | 5,152.52 | 6,091 |
| 2022-10-13 | 6,120.00 | 6,210.00 | 5,990.00 | 6,070.00 | 5,028.26 | 26,332 |
| 2022-10-12 | 6,160.00 | 6,250.00 | 6,160.00 | 6,200.00 | 5,135.95 | 15,287 |
| 2022-10-11 | 6,380.00 | 6,390.00 | 6,180.00 | 6,180.00 | 5,119.38 | 17,696 |
| 2022-10-07 | 6,370.00 | 6,390.00 | 6,300.00 | 6,380.00 | 5,285.06 | 4,606 |
| 2022-10-06 | 6,330.00 | 6,410.00 | 6,310.00 | 6,360.00 | 5,268.49 | 9,256 |
| 2022-10-05 | 6,390.00 | 6,400.00 | 6,280.00 | 6,320.00 | 5,235.36 | 6,426 |
| 2022-10-04 | 6,320.00 | 6,390.00 | 6,290.00 | 6,330.00 | 5,243.64 | 16,610 |
| 2022-09-30 | 6,220.00 | 6,320.00 | 6,170.00 | 6,300.00 | 5,218.79 | 11,616 |
| 2022-09-29 | 6,320.00 | 6,420.00 | 6,270.00 | 6,320.00 | 5,235.36 | 13,178 |
| 2022-09-28 | 6,330.00 | 6,460.00 | 6,170.00 | 6,320.00 | 5,235.36 | 65,986 |
| 2022-09-27 | 6,370.00 | 6,510.00 | 6,340.00 | 6,390.00 | 5,293.34 | 34,826 |
| 2022-09-26 | 6,700.00 | 6,730.00 | 6,430.00 | 6,470.00 | 5,359.61 | 52,655 |
| 2022-09-23 | 6,830.00 | 6,850.00 | 6,720.00 | 6,760.00 | 5,599.84 | 16,235 |
| 2022-09-22 | 6,770.00 | 6,890.00 | 6,720.00 | 6,850.00 | 5,674.40 | 15,973 |
| 2022-09-21 | 6,800.00 | 6,860.00 | 6,750.00 | 6,800.00 | 5,632.98 | 7,604 |
| 2022-09-20 | 6,800.00 | 6,920.00 | 6,750.00 | 6,820.00 | 5,649.55 | 30,821 |
| 2022-09-19 | 6,820.00 | 6,820.00 | 6,740.00 | 6,750.00 | 5,591.56 | 11,961 |
| 2022-09-16 | 6,760.00 | 6,830.00 | 6,750.00 | 6,820.00 | 5,649.55 | 21,847 |
| 2022-09-15 | 6,820.00 | 6,900.00 | 6,790.00 | 6,830.00 | 5,657.83 | 17,010 |
| 2022-09-14 | 6,850.00 | 6,860.00 | 6,780.00 | 6,820.00 | 5,649.55 | 12,695 |
| 2022-09-13 | 6,870.00 | 7,000.00 | 6,810.00 | 6,910.00 | 5,724.10 | 14,293 |
| 2022-09-08 | 6,790.00 | 6,910.00 | 6,790.00 | 6,870.00 | 5,690.96 | 12,608 |
| 2022-09-07 | 6,910.00 | 6,920.00 | 6,730.00 | 6,790.00 | 5,624.69 | 24,489 |
| 2022-09-06 | 6,900.00 | 6,960.00 | 6,880.00 | 6,910.00 | 5,724.10 | 9,416 |
| 2022-09-05 | 6,900.00 | 6,940.00 | 6,880.00 | 6,900.00 | 5,715.82 | 14,095 |
| 2022-09-02 | 6,810.00 | 6,930.00 | 6,810.00 | 6,900.00 | 5,715.82 | 20,869 |
| 2022-09-01 | 6,980.00 | 6,990.00 | 6,780.00 | 6,810.00 | 5,641.26 | 33,586 |
| 2022-08-31 | 6,930.00 | 6,960.00 | 6,910.00 | 6,960.00 | 5,765.52 | 11,010 |
| 2022-08-30 | 6,990.00 | 7,020.00 | 6,890.00 | 6,930.00 | 5,740.67 | 12,942 |
| 2022-08-29 | 7,060.00 | 7,150.00 | 6,910.00 | 6,950.00 | 5,757.24 | 16,366 |
| 2022-08-26 | 7,060.00 | 7,210.00 | 7,050.00 | 7,080.00 | 5,864.92 | 34,115 |
| 2022-08-25 | 7,040.00 | 7,110.00 | 6,990.00 | 7,060.00 | 5,848.36 | 9,592 |
| 2022-08-24 | 7,020.00 | 7,070.00 | 6,960.00 | 7,010.00 | 5,806.94 | 13,280 |
| 2022-08-23 | 7,030.00 | 7,110.00 | 6,980.00 | 6,980.00 | 5,782.09 | 20,658 |
| 2022-08-22 | 7,030.00 | 7,090.00 | 6,930.00 | 7,030.00 | 5,823.51 | 16,587 |
| 2022-08-19 | 7,090.00 | 7,090.00 | 6,930.00 | 7,050.00 | 5,840.07 | 35,231 |
| 2022-08-18 | 7,140.00 | 7,150.00 | 7,020.00 | 7,110.00 | 5,889.78 | 36,657 |
| 2022-08-17 | 7,190.00 | 7,190.00 | 7,120.00 | 7,140.00 | 5,914.63 | 13,504 |
| 2022-08-16 | 7,280.00 | 7,310.00 | 7,140.00 | 7,240.00 | 5,997.47 | 17,142 |
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.