Dongbang Agro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7,310.00 | 7,310.00 | 7,200.00 | 7,280.00 | 6,030.60 | 14,071 |
| 2022-08-11 | 7,300.00 | 7,340.00 | 7,200.00 | 7,310.00 | 6,055.45 | 41,276 |
| 2022-08-10 | 7,200.00 | 7,250.00 | 7,070.00 | 7,200.00 | 5,964.33 | 18,719 |
| 2022-08-09 | 7,290.00 | 7,350.00 | 7,100.00 | 7,120.00 | 5,898.06 | 39,579 |
| 2022-08-08 | 7,130.00 | 7,130.00 | 7,050.00 | 7,120.00 | 5,898.06 | 3,748 |
| 2022-08-05 | 7,140.00 | 7,170.00 | 7,080.00 | 7,100.00 | 5,881.49 | 5,185 |
| 2022-08-04 | 7,150.00 | 7,200.00 | 7,090.00 | 7,100.00 | 5,881.49 | 9,721 |
| 2022-08-03 | 7,050.00 | 7,150.00 | 6,950.00 | 7,110.00 | 5,889.78 | 12,940 |
| 2022-08-02 | 7,030.00 | 7,040.00 | 6,960.00 | 7,000.00 | 5,798.65 | 12,348 |
| 2022-08-01 | 7,030.00 | 7,050.00 | 6,970.00 | 7,030.00 | 5,823.51 | 8,214 |
| 2022-07-29 | 7,020.00 | 7,050.00 | 6,980.00 | 7,030.00 | 5,823.51 | 6,446 |
| 2022-07-28 | 7,020.00 | 7,060.00 | 6,980.00 | 7,020.00 | 5,815.22 | 12,263 |
| 2022-07-27 | 6,980.00 | 7,040.00 | 6,890.00 | 7,020.00 | 5,815.22 | 7,236 |
| 2022-07-26 | 6,970.00 | 7,030.00 | 6,920.00 | 6,990.00 | 5,790.37 | 7,879 |
| 2022-07-25 | 6,920.00 | 7,010.00 | 6,920.00 | 6,990.00 | 5,790.37 | 5,602 |
| 2022-07-22 | 6,970.00 | 7,040.00 | 6,900.00 | 6,960.00 | 5,765.52 | 11,029 |
| 2022-07-21 | 6,970.00 | 6,980.00 | 6,830.00 | 6,950.00 | 5,757.24 | 13,708 |
| 2022-07-20 | 6,940.00 | 6,980.00 | 6,870.00 | 6,960.00 | 5,765.52 | 13,007 |
| 2022-07-19 | 6,920.00 | 6,950.00 | 6,830.00 | 6,880.00 | 5,699.25 | 2,854 |
| 2022-07-18 | 6,770.00 | 6,900.00 | 6,770.00 | 6,870.00 | 5,690.96 | 6,364 |
| 2022-07-15 | 6,910.00 | 7,000.00 | 6,770.00 | 6,770.00 | 5,608.13 | 13,127 |
| 2022-07-14 | 6,840.00 | 7,000.00 | 6,770.00 | 6,920.00 | 5,732.38 | 9,925 |
| 2022-07-13 | 6,770.00 | 6,860.00 | 6,740.00 | 6,840.00 | 5,666.11 | 9,661 |
| 2022-07-12 | 6,910.00 | 6,910.00 | 6,750.00 | 6,770.00 | 5,608.13 | 15,360 |
| 2022-07-11 | 6,900.00 | 6,940.00 | 6,810.00 | 6,910.00 | 5,724.10 | 4,171 |
| 2022-07-08 | 6,880.00 | 7,000.00 | 6,800.00 | 6,900.00 | 5,715.82 | 16,635 |
| 2022-07-07 | 6,740.00 | 6,800.00 | 6,720.00 | 6,750.00 | 5,591.56 | 7,561 |
| 2022-07-06 | 6,800.00 | 6,800.00 | 6,650.00 | 6,720.00 | 5,566.71 | 8,599 |
| 2022-07-05 | 6,730.00 | 6,870.00 | 6,730.00 | 6,800.00 | 5,632.98 | 5,389 |
| 2022-07-04 | 6,820.00 | 6,840.00 | 6,620.00 | 6,700.00 | 5,550.14 | 35,971 |
| 2022-07-01 | 6,950.00 | 7,000.00 | 6,820.00 | 6,820.00 | 5,649.55 | 24,576 |
| 2022-06-30 | 7,080.00 | 7,190.00 | 6,900.00 | 6,950.00 | 5,757.24 | 23,647 |
| 2022-06-29 | 7,110.00 | 7,200.00 | 7,020.00 | 7,060.00 | 5,848.36 | 7,753 |
| 2022-06-28 | 7,180.00 | 7,300.00 | 7,080.00 | 7,190.00 | 5,873.21 | 20,067 |
| 2022-06-27 | 6,980.00 | 7,190.00 | 6,860.00 | 7,150.00 | 5,840.53 | 19,657 |
| 2022-06-24 | 6,760.00 | 7,040.00 | 6,760.00 | 7,040.00 | 5,750.68 | 35,217 |
| 2022-06-23 | 7,270.00 | 7,300.00 | 6,790.00 | 6,800.00 | 5,554.63 | 95,421 |
| 2022-06-22 | 7,120.00 | 7,830.00 | 7,120.00 | 7,250.00 | 5,922.22 | 259,212 |
| 2022-06-21 | 7,130.00 | 7,300.00 | 7,020.00 | 7,100.00 | 5,799.69 | 31,111 |
| 2022-06-20 | 7,310.00 | 7,350.00 | 6,910.00 | 7,020.00 | 5,734.34 | 44,686 |
| 2022-06-17 | 7,280.00 | 7,430.00 | 7,210.00 | 7,290.00 | 5,954.89 | 35,310 |
| 2022-06-16 | 7,360.00 | 7,550.00 | 7,300.00 | 7,380.00 | 6,028.41 | 15,594 |
| 2022-06-15 | 7,500.00 | 7,590.00 | 7,280.00 | 7,360.00 | 6,012.07 | 15,837 |
| 2022-06-14 | 7,530.00 | 7,570.00 | 7,330.00 | 7,570.00 | 6,183.61 | 45,836 |
| 2022-06-13 | 7,720.00 | 7,720.00 | 7,460.00 | 7,530.00 | 6,150.94 | 27,159 |
| 2022-06-10 | 7,730.00 | 7,940.00 | 7,660.00 | 7,720.00 | 6,306.14 | 45,869 |
| 2022-06-09 | 7,690.00 | 7,720.00 | 7,610.00 | 7,660.00 | 6,257.13 | 6,480 |
| 2022-06-08 | 7,640.00 | 7,790.00 | 7,630.00 | 7,720.00 | 6,306.14 | 12,195 |
| 2022-06-07 | 7,750.00 | 7,760.00 | 7,660.00 | 7,710.00 | 6,297.97 | 16,585 |
| 2022-06-03 | 7,790.00 | 7,850.00 | 7,720.00 | 7,770.00 | 6,346.99 | 20,180 |
| 2022-06-02 | 7,710.00 | 7,890.00 | 7,670.00 | 7,840.00 | 6,404.17 | 29,349 |
| 2022-05-31 | 7,730.00 | 7,760.00 | 7,700.00 | 7,710.00 | 6,297.97 | 18,453 |
| 2022-05-30 | 7,550.00 | 7,700.00 | 7,530.00 | 7,700.00 | 6,289.81 | 22,304 |
| 2022-05-27 | 7,430.00 | 7,540.00 | 7,420.00 | 7,510.00 | 6,134.60 | 9,735 |
| 2022-05-26 | 7,450.00 | 7,500.00 | 7,420.00 | 7,420.00 | 6,061.09 | 12,903 |
| 2022-05-25 | 7,410.00 | 7,460.00 | 7,380.00 | 7,420.00 | 6,061.09 | 11,094 |
| 2022-05-24 | 7,560.00 | 7,560.00 | 7,370.00 | 7,410.00 | 6,052.92 | 18,629 |
| 2022-05-23 | 7,740.00 | 7,780.00 | 7,550.00 | 7,560.00 | 6,175.45 | 18,024 |
| 2022-05-20 | 7,720.00 | 7,780.00 | 7,670.00 | 7,710.00 | 6,297.97 | 20,580 |
| 2022-05-19 | 7,600.00 | 7,790.00 | 7,490.00 | 7,720.00 | 6,306.14 | 29,554 |
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.