Dongbang Agro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 6,730.00 | 6,890.00 | 6,720.00 | 6,830.00 | 5,579.14 | 98,452 |
| 2022-02-17 | 6,780.00 | 6,820.00 | 6,700.00 | 6,770.00 | 5,530.13 | 193,023 |
| 2022-02-16 | 6,780.00 | 6,820.00 | 6,650.00 | 6,770.00 | 5,530.13 | 279,006 |
| 2022-02-15 | 6,920.00 | 8,220.00 | 6,650.00 | 6,760.00 | 5,521.96 | 8,737,141 |
| 2022-02-14 | 6,900.00 | 7,000.00 | 6,840.00 | 6,910.00 | 5,644.49 | 33,163 |
| 2022-02-11 | 6,850.00 | 7,030.00 | 6,810.00 | 6,910.00 | 5,644.49 | 36,052 |
| 2022-02-10 | 6,900.00 | 6,910.00 | 6,850.00 | 6,860.00 | 5,603.65 | 16,328 |
| 2022-02-09 | 6,810.00 | 6,900.00 | 6,800.00 | 6,900.00 | 5,636.32 | 23,912 |
| 2022-02-08 | 6,930.00 | 6,930.00 | 6,770.00 | 6,810.00 | 5,562.80 | 16,027 |
| 2022-02-07 | 6,820.00 | 6,890.00 | 6,790.00 | 6,890.00 | 5,628.15 | 20,904 |
| 2022-02-04 | 6,810.00 | 6,830.00 | 6,780.00 | 6,810.00 | 5,562.80 | 16,580 |
| 2022-02-03 | 6,810.00 | 6,890.00 | 6,740.00 | 6,810.00 | 5,562.80 | 55,173 |
| 2022-01-28 | 6,610.00 | 6,890.00 | 6,610.00 | 6,820.00 | 5,570.97 | 44,525 |
| 2022-01-27 | 6,720.00 | 6,790.00 | 6,610.00 | 6,640.00 | 5,423.94 | 36,989 |
| 2022-01-26 | 6,810.00 | 6,840.00 | 6,720.00 | 6,770.00 | 5,530.13 | 19,053 |
| 2022-01-25 | 6,830.00 | 6,890.00 | 6,730.00 | 6,760.00 | 5,521.96 | 43,953 |
| 2022-01-24 | 6,890.00 | 6,940.00 | 6,810.00 | 6,850.00 | 5,595.48 | 25,559 |
| 2022-01-21 | 6,940.00 | 6,950.00 | 6,880.00 | 6,890.00 | 5,628.15 | 19,689 |
| 2022-01-20 | 6,860.00 | 6,950.00 | 6,860.00 | 6,940.00 | 5,668.99 | 13,641 |
| 2022-01-19 | 6,810.00 | 6,970.00 | 6,810.00 | 6,900.00 | 5,636.32 | 26,899 |
| 2022-01-18 | 7,050.00 | 7,050.00 | 6,870.00 | 6,910.00 | 5,644.49 | 37,705 |
| 2022-01-17 | 7,030.00 | 7,080.00 | 6,960.00 | 7,010.00 | 5,726.17 | 35,108 |
| 2022-01-14 | 7,050.00 | 7,110.00 | 7,000.00 | 7,040.00 | 5,750.68 | 30,982 |
| 2022-01-13 | 7,000.00 | 7,090.00 | 6,940.00 | 7,050.00 | 5,758.85 | 38,035 |
| 2022-01-12 | 6,990.00 | 7,030.00 | 6,940.00 | 6,940.00 | 5,668.99 | 56,796 |
| 2022-01-11 | 7,080.00 | 7,080.00 | 6,970.00 | 6,990.00 | 5,709.84 | 51,817 |
| 2022-01-10 | 7,070.00 | 7,150.00 | 7,020.00 | 7,070.00 | 5,775.19 | 51,656 |
| 2022-01-07 | 7,000.00 | 7,070.00 | 7,000.00 | 7,020.00 | 5,734.34 | 27,482 |
| 2022-01-06 | 7,000.00 | 7,130.00 | 7,000.00 | 7,020.00 | 5,734.34 | 51,437 |
| 2022-01-05 | 7,120.00 | 7,150.00 | 7,030.00 | 7,050.00 | 5,758.85 | 68,491 |
| 2022-01-04 | 7,180.00 | 7,240.00 | 7,130.00 | 7,150.00 | 5,840.53 | 83,498 |
| 2022-01-03 | 7,350.00 | 7,350.00 | 7,170.00 | 7,180.00 | 5,865.04 | 165,100 |
| 2021-12-30 | 7,820.00 | 8,460.00 | 7,270.00 | 7,270.00 | 5,938.56 | 2,659,807 |
| 2021-12-29 | 7,190.00 | 7,190.00 | 7,050.00 | 7,120.00 | 5,816.03 | 147,135 |
| 2021-12-28 | 7,280.00 | 7,280.00 | 7,220.00 | 7,270.00 | 5,734.34 | 21,036 |
| 2021-12-27 | 7,230.00 | 7,280.00 | 7,210.00 | 7,270.00 | 5,734.34 | 15,279 |
| 2021-12-24 | 7,110.00 | 7,210.00 | 7,090.00 | 7,210.00 | 5,687.02 | 17,410 |
| 2021-12-23 | 7,100.00 | 7,130.00 | 7,050.00 | 7,110.00 | 5,608.14 | 8,902 |
| 2021-12-22 | 7,090.00 | 7,110.00 | 7,060.00 | 7,100.00 | 5,600.25 | 6,066 |
| 2021-12-21 | 7,060.00 | 7,100.00 | 7,000.00 | 7,090.00 | 5,592.36 | 13,032 |
| 2021-12-20 | 7,100.00 | 7,140.00 | 7,050.00 | 7,080.00 | 5,584.48 | 11,872 |
| 2021-12-17 | 7,050.00 | 7,110.00 | 7,030.00 | 7,100.00 | 5,600.25 | 8,659 |
| 2021-12-16 | 7,030.00 | 7,060.00 | 7,000.00 | 7,050.00 | 5,560.81 | 5,484 |
| 2021-12-15 | 7,030.00 | 7,030.00 | 6,930.00 | 6,990.00 | 5,513.49 | 16,577 |
| 2021-12-14 | 7,000.00 | 7,030.00 | 6,950.00 | 7,010.00 | 5,529.26 | 11,984 |
| 2021-12-13 | 7,060.00 | 7,090.00 | 6,990.00 | 7,000.00 | 5,521.38 | 20,634 |
| 2021-12-10 | 7,160.00 | 7,160.00 | 6,930.00 | 7,030.00 | 5,545.04 | 117,493 |
| 2021-12-09 | 7,050.00 | 7,190.00 | 7,050.00 | 7,160.00 | 5,647.58 | 10,969 |
| 2021-12-08 | 7,030.00 | 7,090.00 | 7,030.00 | 7,070.00 | 5,576.59 | 8,694 |
| 2021-12-07 | 6,980.00 | 7,060.00 | 6,980.00 | 7,010.00 | 5,529.26 | 5,386 |
| 2021-12-06 | 6,920.00 | 7,050.00 | 6,880.00 | 6,980.00 | 5,505.60 | 7,241 |
| 2021-12-03 | 6,950.00 | 6,980.00 | 6,890.00 | 6,980.00 | 5,505.60 | 5,626 |
| 2021-12-02 | 6,930.00 | 6,970.00 | 6,830.00 | 6,920.00 | 5,458.27 | 15,143 |
| 2021-12-01 | 6,780.00 | 6,930.00 | 6,750.00 | 6,900.00 | 5,442.50 | 24,376 |
| 2021-11-30 | 7,000.00 | 7,040.00 | 6,780.00 | 6,780.00 | 5,347.85 | 38,570 |
| 2021-11-29 | 6,950.00 | 7,060.00 | 6,900.00 | 6,960.00 | 5,489.82 | 20,083 |
| 2021-11-26 | 7,190.00 | 7,190.00 | 7,050.00 | 7,090.00 | 5,592.36 | 27,436 |
| 2021-11-25 | 7,210.00 | 7,240.00 | 7,150.00 | 7,160.00 | 5,647.58 | 22,708 |
| 2021-11-24 | 7,180.00 | 7,250.00 | 7,170.00 | 7,210.00 | 5,687.02 | 11,725 |
| 2021-11-23 | 7,260.00 | 7,260.00 | 7,180.00 | 7,200.00 | 5,679.13 | 13,531 |
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.