Dongbang Agro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 7,290.00 | 7,290.00 | 7,210.00 | 7,270.00 | 5,734.34 | 13,898 |
| 2021-11-19 | 7,300.00 | 7,330.00 | 7,220.00 | 7,300.00 | 5,758.01 | 8,784 |
| 2021-11-18 | 7,260.00 | 7,320.00 | 7,210.00 | 7,280.00 | 5,742.23 | 21,880 |
| 2021-11-17 | 7,330.00 | 7,340.00 | 7,180.00 | 7,280.00 | 5,742.23 | 31,633 |
| 2021-11-16 | 7,330.00 | 7,360.00 | 7,290.00 | 7,340.00 | 5,789.56 | 18,145 |
| 2021-11-15 | 7,420.00 | 7,470.00 | 7,360.00 | 7,360.00 | 5,805.33 | 14,405 |
| 2021-11-12 | 7,350.00 | 7,430.00 | 7,270.00 | 7,360.00 | 5,805.33 | 25,870 |
| 2021-11-11 | 7,380.00 | 7,460.00 | 7,340.00 | 7,350.00 | 5,797.44 | 22,018 |
| 2021-11-10 | 7,580.00 | 7,610.00 | 7,400.00 | 7,420.00 | 5,852.66 | 24,169 |
| 2021-11-09 | 7,670.00 | 7,700.00 | 7,560.00 | 7,580.00 | 5,978.86 | 20,655 |
| 2021-11-08 | 7,530.00 | 7,690.00 | 7,530.00 | 7,670.00 | 6,049.85 | 50,767 |
| 2021-11-05 | 7,650.00 | 7,720.00 | 7,470.00 | 7,550.00 | 5,955.20 | 31,106 |
| 2021-11-04 | 7,400.00 | 7,780.00 | 7,400.00 | 7,620.00 | 6,010.41 | 119,931 |
| 2021-11-03 | 7,410.00 | 7,450.00 | 7,360.00 | 7,400.00 | 5,836.88 | 13,116 |
| 2021-11-02 | 7,320.00 | 7,440.00 | 7,320.00 | 7,410.00 | 5,844.77 | 14,719 |
| 2021-11-01 | 7,370.00 | 7,400.00 | 7,320.00 | 7,350.00 | 5,797.44 | 11,204 |
| 2021-10-29 | 7,410.00 | 7,460.00 | 7,370.00 | 7,370.00 | 5,813.22 | 11,687 |
| 2021-10-28 | 7,440.00 | 7,570.00 | 7,410.00 | 7,410.00 | 5,844.77 | 15,350 |
| 2021-10-27 | 7,590.00 | 7,590.00 | 7,430.00 | 7,490.00 | 5,907.87 | 17,784 |
| 2021-10-26 | 7,500.00 | 7,570.00 | 7,460.00 | 7,540.00 | 5,947.31 | 22,585 |
| 2021-10-25 | 7,540.00 | 7,540.00 | 7,450.00 | 7,500.00 | 5,915.76 | 10,751 |
| 2021-10-22 | 7,600.00 | 7,640.00 | 7,520.00 | 7,540.00 | 5,947.31 | 11,764 |
| 2021-10-21 | 7,690.00 | 7,690.00 | 7,540.00 | 7,600.00 | 5,994.64 | 19,922 |
| 2021-10-20 | 7,500.00 | 7,680.00 | 7,440.00 | 7,650.00 | 6,034.07 | 38,434 |
| 2021-10-19 | 7,480.00 | 7,540.00 | 7,420.00 | 7,480.00 | 5,899.98 | 11,842 |
| 2021-10-18 | 7,570.00 | 7,570.00 | 7,400.00 | 7,470.00 | 5,892.10 | 12,781 |
| 2021-10-15 | 7,380.00 | 7,430.00 | 7,360.00 | 7,430.00 | 5,860.55 | 8,745 |
| 2021-10-14 | 7,320.00 | 7,360.00 | 7,300.00 | 7,360.00 | 5,805.33 | 13,107 |
← NewerPage 21 of 21 · 1,228 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.