Dongbang Agro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 7,760.00 | 7,770.00 | 7,610.00 | 7,680.00 | 6,273.47 | 28,207 |
| 2022-05-17 | 7,700.00 | 7,750.00 | 7,530.00 | 7,690.00 | 6,281.64 | 45,740 |
| 2022-05-16 | 7,410.00 | 7,800.00 | 7,410.00 | 7,680.00 | 6,273.47 | 59,714 |
| 2022-05-13 | 7,290.00 | 7,420.00 | 7,280.00 | 7,350.00 | 6,003.91 | 31,805 |
| 2022-05-12 | 7,400.00 | 7,540.00 | 7,280.00 | 7,280.00 | 5,946.73 | 39,989 |
| 2022-05-11 | 7,570.00 | 7,620.00 | 7,460.00 | 7,470.00 | 6,101.93 | 21,202 |
| 2022-05-10 | 7,530.00 | 7,630.00 | 7,330.00 | 7,570.00 | 6,183.61 | 39,206 |
| 2022-05-09 | 7,760.00 | 7,800.00 | 7,500.00 | 7,610.00 | 6,216.29 | 67,521 |
| 2022-05-06 | 7,940.00 | 8,030.00 | 7,750.00 | 7,760.00 | 6,338.82 | 60,483 |
| 2022-05-04 | 8,180.00 | 8,210.00 | 7,900.00 | 7,930.00 | 6,477.68 | 116,411 |
| 2022-05-03 | 8,200.00 | 8,450.00 | 8,060.00 | 8,300.00 | 6,779.92 | 157,172 |
| 2022-05-02 | 7,930.00 | 8,430.00 | 7,930.00 | 8,120.00 | 6,632.89 | 176,743 |
| 2022-04-29 | 7,990.00 | 8,040.00 | 7,920.00 | 7,980.00 | 6,518.53 | 36,675 |
| 2022-04-28 | 8,000.00 | 8,050.00 | 7,820.00 | 7,990.00 | 6,526.69 | 77,601 |
| 2022-04-27 | 8,060.00 | 8,080.00 | 7,810.00 | 7,980.00 | 6,518.53 | 86,426 |
| 2022-04-26 | 8,200.00 | 8,300.00 | 8,050.00 | 8,190.00 | 6,690.07 | 89,320 |
| 2022-04-25 | 8,110.00 | 8,450.00 | 7,960.00 | 8,180.00 | 6,681.90 | 221,436 |
| 2022-04-22 | 8,210.00 | 8,400.00 | 8,130.00 | 8,170.00 | 6,673.73 | 181,997 |
| 2022-04-21 | 8,340.00 | 8,410.00 | 8,080.00 | 8,180.00 | 6,681.90 | 141,271 |
| 2022-04-20 | 8,270.00 | 8,640.00 | 8,260.00 | 8,300.00 | 6,779.92 | 420,754 |
| 2022-04-19 | 7,940.00 | 8,700.00 | 7,660.00 | 8,240.00 | 6,730.91 | 820,645 |
| 2022-04-18 | 7,940.00 | 7,980.00 | 7,820.00 | 7,930.00 | 6,477.68 | 103,588 |
| 2022-04-15 | 7,800.00 | 8,100.00 | 7,710.00 | 8,030.00 | 6,559.37 | 167,627 |
| 2022-04-14 | 7,800.00 | 7,990.00 | 7,730.00 | 7,890.00 | 6,445.01 | 192,923 |
| 2022-04-13 | 8,010.00 | 8,190.00 | 7,690.00 | 7,760.00 | 6,338.82 | 306,578 |
| 2022-04-12 | 7,900.00 | 8,000.00 | 7,570.00 | 7,900.00 | 6,453.18 | 648,780 |
| 2022-04-11 | 7,350.00 | 8,300.00 | 7,340.00 | 8,300.00 | 6,779.92 | 344,921 |
| 2022-04-08 | 7,400.00 | 7,490.00 | 7,300.00 | 7,350.00 | 6,003.91 | 36,022 |
| 2022-04-07 | 7,550.00 | 7,550.00 | 7,390.00 | 7,400.00 | 6,044.75 | 36,953 |
| 2022-04-06 | 7,600.00 | 7,680.00 | 7,510.00 | 7,550.00 | 6,167.28 | 58,166 |
| 2022-04-05 | 7,670.00 | 7,750.00 | 7,590.00 | 7,640.00 | 6,240.79 | 58,070 |
| 2022-04-04 | 7,590.00 | 7,630.00 | 7,550.00 | 7,630.00 | 6,232.63 | 38,005 |
| 2022-04-01 | 7,560.00 | 7,670.00 | 7,460.00 | 7,590.00 | 6,199.95 | 60,884 |
| 2022-03-31 | 7,370.00 | 7,580.00 | 7,370.00 | 7,560.00 | 6,175.45 | 47,334 |
| 2022-03-30 | 7,470.00 | 7,500.00 | 7,350.00 | 7,360.00 | 6,012.07 | 72,381 |
| 2022-03-29 | 7,490.00 | 7,600.00 | 7,460.00 | 7,530.00 | 6,150.94 | 44,868 |
| 2022-03-28 | 7,560.00 | 7,630.00 | 7,450.00 | 7,550.00 | 6,167.28 | 48,544 |
| 2022-03-25 | 7,600.00 | 7,730.00 | 7,560.00 | 7,560.00 | 6,175.45 | 93,753 |
| 2022-03-24 | 7,650.00 | 7,720.00 | 7,520.00 | 7,660.00 | 6,257.13 | 125,219 |
| 2022-03-23 | 7,600.00 | 7,710.00 | 7,470.00 | 7,580.00 | 6,191.78 | 141,444 |
| 2022-03-22 | 7,430.00 | 7,760.00 | 7,360.00 | 7,650.00 | 6,248.96 | 421,876 |
| 2022-03-21 | 7,260.00 | 7,410.00 | 7,210.00 | 7,410.00 | 6,052.92 | 115,681 |
| 2022-03-18 | 7,180.00 | 7,240.00 | 7,160.00 | 7,200.00 | 5,881.38 | 28,361 |
| 2022-03-17 | 7,270.00 | 7,270.00 | 7,140.00 | 7,180.00 | 5,865.04 | 65,920 |
| 2022-03-16 | 7,180.00 | 7,260.00 | 7,160.00 | 7,180.00 | 5,865.04 | 28,452 |
| 2022-03-15 | 7,290.00 | 7,350.00 | 7,130.00 | 7,160.00 | 5,848.70 | 73,114 |
| 2022-03-14 | 7,400.00 | 7,500.00 | 7,290.00 | 7,330.00 | 5,987.57 | 87,787 |
| 2022-03-11 | 7,220.00 | 7,330.00 | 7,160.00 | 7,310.00 | 5,971.23 | 107,347 |
| 2022-03-10 | 7,120.00 | 7,290.00 | 7,090.00 | 7,200.00 | 5,881.38 | 145,982 |
| 2022-03-08 | 7,410.00 | 7,980.00 | 7,190.00 | 7,220.00 | 5,897.71 | 1,376,234 |
| 2022-03-07 | 7,190.00 | 7,590.00 | 7,080.00 | 7,430.00 | 6,069.25 | 530,573 |
| 2022-03-04 | 6,970.00 | 7,200.00 | 6,970.00 | 7,070.00 | 5,775.19 | 207,624 |
| 2022-03-03 | 6,990.00 | 6,990.00 | 6,920.00 | 6,960.00 | 5,685.33 | 32,800 |
| 2022-03-02 | 6,900.00 | 6,980.00 | 6,880.00 | 6,980.00 | 5,701.67 | 37,468 |
| 2022-02-28 | 6,860.00 | 6,910.00 | 6,830.00 | 6,870.00 | 5,611.81 | 29,250 |
| 2022-02-25 | 6,850.00 | 6,950.00 | 6,840.00 | 6,860.00 | 5,603.65 | 42,515 |
| 2022-02-24 | 6,970.00 | 7,020.00 | 6,750.00 | 6,820.00 | 5,570.97 | 136,421 |
| 2022-02-23 | 6,920.00 | 7,020.00 | 6,860.00 | 6,970.00 | 5,693.50 | 149,247 |
| 2022-02-22 | 6,950.00 | 7,000.00 | 6,780.00 | 6,910.00 | 5,644.49 | 158,762 |
| 2022-02-21 | 6,780.00 | 7,030.00 | 6,780.00 | 6,910.00 | 5,644.49 | 144,014 |
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.