Dongbang Agro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5,620.00 | 5,630.00 | 5,580.00 | 5,600.00 | 5,600.00 | 2,571 |
| 2026-07-15 | 5,600.00 | 5,680.00 | 5,590.00 | 5,620.00 | 5,620.00 | 3,693 |
| 2026-07-14 | 5,650.00 | 5,650.00 | 5,570.00 | 5,600.00 | 5,600.00 | 41,403 |
| 2026-07-13 | 5,670.00 | 5,670.00 | 5,610.00 | 5,640.00 | 5,640.00 | 3,365 |
| 2026-07-10 | 5,650.00 | 5,680.00 | 5,630.00 | 5,670.00 | 5,670.00 | 3,144 |
| 2026-07-09 | 5,650.00 | 5,650.00 | 5,590.00 | 5,650.00 | 5,650.00 | 6,710 |
| 2026-07-08 | 5,640.00 | 5,680.00 | 5,570.00 | 5,650.00 | 5,650.00 | 11,813 |
| 2026-07-07 | 5,630.00 | 5,650.00 | 5,610.00 | 5,640.00 | 5,640.00 | 7,123 |
| 2026-07-06 | 5,640.00 | 5,660.00 | 5,610.00 | 5,650.00 | 5,650.00 | 3,783 |
| 2026-07-03 | 5,670.00 | 5,710.00 | 5,630.00 | 5,640.00 | 5,640.00 | 7,125 |
| 2026-07-02 | 5,700.00 | 5,700.00 | 5,630.00 | 5,670.00 | 5,670.00 | 9,150 |
| 2026-07-01 | 5,700.00 | 5,740.00 | 5,640.00 | 5,700.00 | 5,700.00 | 6,107 |
| 2026-06-30 | 5,710.00 | 5,730.00 | 5,680.00 | 5,700.00 | 5,700.00 | 2,933 |
| 2026-06-29 | 5,690.00 | 5,720.00 | 5,650.00 | 5,710.00 | 5,710.00 | 4,464 |
| 2026-06-26 | 5,700.00 | 5,710.00 | 5,630.00 | 5,690.00 | 5,690.00 | 13,577 |
| 2026-06-25 | 5,700.00 | 5,720.00 | 5,670.00 | 5,700.00 | 5,700.00 | 5,325 |
| 2026-06-24 | 5,650.00 | 5,780.00 | 5,650.00 | 5,690.00 | 5,690.00 | 11,792 |
| 2026-06-23 | 5,800.00 | 5,800.00 | 5,720.00 | 5,750.00 | 5,750.00 | 17,489 |
| 2026-06-22 | 5,820.00 | 5,830.00 | 5,760.00 | 5,800.00 | 5,800.00 | 3,851 |
| 2026-06-19 | 5,860.00 | 5,860.00 | 5,790.00 | 5,820.00 | 5,820.00 | 18,053 |
| 2026-06-18 | 5,840.00 | 5,860.00 | 5,810.00 | 5,840.00 | 5,840.00 | 803 |
| 2026-06-17 | 5,830.00 | 5,850.00 | 5,820.00 | 5,840.00 | 5,840.00 | 9,955 |
| 2026-06-16 | 5,850.00 | 5,890.00 | 5,820.00 | 5,830.00 | 5,830.00 | 2,891 |
| 2026-06-15 | 5,820.00 | 5,860.00 | 5,805.00 | 5,840.00 | 5,840.00 | 11,969 |
| 2026-06-12 | 5,840.00 | 5,850.00 | 5,800.00 | 5,810.00 | 5,810.00 | 6,099 |
| 2026-06-11 | 5,820.00 | 5,820.00 | 5,780.00 | 5,820.00 | 5,820.00 | 5,185 |
| 2026-06-10 | 5,840.00 | 5,850.00 | 5,800.00 | 5,820.00 | 5,820.00 | 3,677 |
| 2026-06-09 | 5,830.00 | 5,870.00 | 5,810.00 | 5,840.00 | 5,840.00 | 3,709 |
| 2026-06-08 | 5,860.00 | 5,950.00 | 5,820.00 | 5,830.00 | 5,830.00 | 7,838 |
| 2026-06-05 | 5,930.00 | 5,930.00 | 5,850.00 | 5,870.00 | 5,870.00 | 4,174 |
| 2026-06-04 | 5,940.00 | 5,940.00 | 5,900.00 | 5,920.00 | 5,920.00 | 8,976 |
| 2026-06-02 | 5,940.00 | 5,980.00 | 5,920.00 | 5,940.00 | 5,940.00 | 3,589 |
| 2026-06-01 | 5,930.00 | 5,970.00 | 5,930.00 | 5,940.00 | 5,940.00 | 5,567 |
| 2026-05-29 | 5,960.00 | 6,000.00 | 5,930.00 | 5,980.00 | 5,980.00 | 14,069 |
| 2026-05-28 | 5,960.00 | 6,010.00 | 5,930.00 | 5,960.00 | 5,960.00 | 15,228 |
| 2026-05-27 | 6,000.00 | 6,020.00 | 5,950.00 | 6,000.00 | 6,000.00 | 5,967 |
| 2026-05-26 | 5,980.00 | 6,040.00 | 5,950.00 | 6,000.00 | 6,000.00 | 3,648 |
| 2026-05-22 | 5,980.00 | 6,010.00 | 5,970.00 | 6,000.00 | 6,000.00 | 4,339 |
| 2026-05-21 | 6,000.00 | 6,030.00 | 5,950.00 | 5,980.00 | 5,980.00 | 6,253 |
| 2026-05-20 | 5,990.00 | 6,030.00 | 5,920.00 | 6,000.00 | 6,000.00 | 8,744 |
| 2026-05-19 | 5,990.00 | 6,020.00 | 5,890.00 | 6,010.00 | 6,010.00 | 10,546 |
| 2026-05-18 | 5,970.00 | 6,090.00 | 5,910.00 | 6,010.00 | 6,010.00 | 17,531 |
| 2026-05-15 | 6,020.00 | 6,090.00 | 5,940.00 | 5,970.00 | 5,970.00 | 12,474 |
| 2026-05-14 | 5,980.00 | 6,020.00 | 5,900.00 | 5,970.00 | 5,970.00 | 26,066 |
| 2026-05-13 | 6,020.00 | 6,070.00 | 6,000.00 | 6,010.00 | 6,010.00 | 4,547 |
| 2026-05-12 | 6,000.00 | 6,070.00 | 6,000.00 | 6,030.00 | 6,030.00 | 26,994 |
| 2026-05-11 | 6,010.00 | 6,030.00 | 6,000.00 | 6,010.00 | 6,010.00 | 8,746 |
| 2026-05-08 | 6,070.00 | 6,080.00 | 6,010.00 | 6,040.00 | 6,040.00 | 5,004 |
| 2026-05-07 | 6,100.00 | 6,100.00 | 6,010.00 | 6,070.00 | 6,070.00 | 7,296 |
| 2026-05-06 | 6,130.00 | 6,130.00 | 6,070.00 | 6,070.00 | 6,070.00 | 6,345 |
| 2026-05-04 | 6,060.00 | 6,170.00 | 6,060.00 | 6,140.00 | 6,140.00 | 20,119 |
| 2026-04-30 | 6,060.00 | 6,100.00 | 6,030.00 | 6,060.00 | 6,060.00 | 8,754 |
| 2026-04-29 | 6,040.00 | 6,120.00 | 6,015.00 | 6,070.00 | 6,070.00 | 13,899 |
| 2026-04-28 | 5,990.00 | 6,050.00 | 5,990.00 | 6,040.00 | 6,040.00 | 7,996 |
| 2026-04-27 | 6,010.00 | 6,030.00 | 5,995.00 | 6,010.00 | 6,010.00 | 7,084 |
| 2026-04-24 | 6,000.00 | 6,020.00 | 5,980.00 | 6,010.00 | 6,010.00 | 6,441 |
| 2026-04-23 | 6,010.00 | 6,045.00 | 5,970.00 | 6,000.00 | 6,000.00 | 12,264 |
| 2026-04-22 | 6,060.00 | 6,070.00 | 6,000.00 | 6,030.00 | 6,030.00 | 4,521 |
| 2026-04-21 | 6,040.00 | 6,060.00 | 6,010.00 | 6,060.00 | 6,060.00 | 6,018 |
| 2026-04-20 | 6,050.00 | 6,070.00 | 6,020.00 | 6,030.00 | 6,030.00 | 4,496 |
← NewerPage 2 of 2 · 120 trading days
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.