Dongbang Agro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6,050.00 | 6,070.00 | 6,020.00 | 6,030.00 | 6,030.00 | 4,496 |
| 2026-04-17 | 6,050.00 | 6,080.00 | 6,050.00 | 6,060.00 | 6,060.00 | 3,359 |
| 2026-04-16 | 6,010.00 | 6,080.00 | 5,980.00 | 6,050.00 | 6,050.00 | 6,008 |
| 2026-04-15 | 6,030.00 | 6,080.00 | 6,000.00 | 6,010.00 | 6,010.00 | 10,035 |
| 2026-04-14 | 6,080.00 | 6,090.00 | 6,010.00 | 6,030.00 | 6,030.00 | 6,912 |
| 2026-04-13 | 5,950.00 | 6,090.00 | 5,930.00 | 6,080.00 | 6,080.00 | 13,522 |
| 2026-04-10 | 5,910.00 | 5,950.00 | 5,910.00 | 5,950.00 | 5,950.00 | 2,940 |
| 2026-04-09 | 5,910.00 | 5,930.00 | 5,900.00 | 5,910.00 | 5,910.00 | 4,414 |
| 2026-04-08 | 5,920.00 | 5,940.00 | 5,880.00 | 5,910.00 | 5,910.00 | 2,800 |
| 2026-04-07 | 5,920.00 | 5,950.00 | 5,900.00 | 5,920.00 | 5,920.00 | 1,275 |
| 2026-04-06 | 5,950.00 | 5,950.00 | 5,890.00 | 5,920.00 | 5,920.00 | 1,636 |
| 2026-04-03 | 5,840.00 | 5,950.00 | 5,830.00 | 5,920.00 | 5,920.00 | 21,431 |
| 2026-04-02 | 5,870.00 | 5,900.00 | 5,800.00 | 5,830.00 | 5,830.00 | 12,733 |
| 2026-04-01 | 5,950.00 | 5,950.00 | 5,850.00 | 5,860.00 | 5,860.00 | 6,507 |
| 2026-03-31 | 5,890.00 | 5,960.00 | 5,860.00 | 5,900.00 | 5,900.00 | 5,415 |
| 2026-03-30 | 5,890.00 | 5,900.00 | 5,790.00 | 5,890.00 | 5,890.00 | 7,040 |
| 2026-03-27 | 5,860.00 | 5,910.00 | 5,850.00 | 5,890.00 | 5,890.00 | 3,387 |
| 2026-03-26 | 5,880.00 | 5,940.00 | 5,860.00 | 5,900.00 | 5,900.00 | 4,049 |
| 2026-03-25 | 5,880.00 | 5,910.00 | 5,860.00 | 5,880.00 | 5,880.00 | 2,922 |
| 2026-03-24 | 5,830.00 | 5,890.00 | 5,810.00 | 5,850.00 | 5,850.00 | 10,156 |
| 2026-03-23 | 5,810.00 | 5,870.00 | 5,810.00 | 5,830.00 | 5,830.00 | 3,354 |
| 2026-03-20 | 5,840.00 | 5,890.00 | 5,840.00 | 5,860.00 | 5,860.00 | 4,405 |
| 2026-03-19 | 5,820.00 | 5,860.00 | 5,820.00 | 5,840.00 | 5,840.00 | 3,738 |
| 2026-03-18 | 5,850.00 | 5,890.00 | 5,830.00 | 5,830.00 | 5,830.00 | 8,429 |
| 2026-03-17 | 5,890.00 | 5,930.00 | 5,850.00 | 5,850.00 | 5,850.00 | 3,552 |
| 2026-03-16 | 5,930.00 | 5,960.00 | 5,840.00 | 5,860.00 | 5,860.00 | 5,474 |
| 2026-03-13 | 5,860.00 | 6,020.00 | 5,840.00 | 5,910.00 | 5,910.00 | 33,272 |
| 2026-03-12 | 6,030.00 | 6,030.00 | 5,850.00 | 5,860.00 | 5,860.00 | 3,220 |
| 2026-03-11 | 5,850.00 | 5,910.00 | 5,850.00 | 5,860.00 | 5,860.00 | 4,501 |
| 2026-03-10 | 5,810.00 | 5,870.00 | 5,790.00 | 5,820.00 | 5,820.00 | 8,413 |
| 2026-03-09 | 5,830.00 | 6,130.00 | 5,810.00 | 5,810.00 | 5,810.00 | 82,033 |
| 2026-03-06 | 5,810.00 | 5,870.00 | 5,810.00 | 5,870.00 | 5,870.00 | 7,071 |
| 2026-03-05 | 5,800.00 | 5,880.00 | 5,750.00 | 5,850.00 | 5,850.00 | 12,627 |
| 2026-03-04 | 5,850.00 | 5,905.00 | 5,700.00 | 5,760.00 | 5,760.00 | 18,520 |
| 2026-03-03 | 5,960.00 | 5,970.00 | 5,880.00 | 5,900.00 | 5,900.00 | 16,577 |
| 2026-02-27 | 5,970.00 | 6,020.00 | 5,950.00 | 5,960.00 | 5,960.00 | 8,114 |
| 2026-02-26 | 5,960.00 | 6,020.00 | 5,960.00 | 5,970.00 | 5,970.00 | 8,512 |
| 2026-02-25 | 5,980.00 | 6,010.00 | 5,960.00 | 5,960.00 | 5,960.00 | 12,949 |
| 2026-02-24 | 5,970.00 | 6,010.00 | 5,970.00 | 5,980.00 | 5,980.00 | 3,330 |
| 2026-02-23 | 5,960.00 | 6,010.00 | 5,950.00 | 5,970.00 | 5,970.00 | 23,749 |
| 2026-02-20 | 5,950.00 | 5,990.00 | 5,920.00 | 5,970.00 | 5,970.00 | 25,511 |
| 2026-02-19 | 5,980.00 | 5,980.00 | 5,860.00 | 5,920.00 | 5,920.00 | 16,589 |
| 2026-02-13 | 5,920.00 | 5,940.00 | 5,880.00 | 5,880.00 | 5,880.00 | 12,296 |
| 2026-02-12 | 5,910.00 | 5,940.00 | 5,880.00 | 5,890.00 | 5,890.00 | 14,663 |
| 2026-02-11 | 5,900.00 | 5,990.00 | 5,870.00 | 5,910.00 | 5,910.00 | 19,423 |
| 2026-02-10 | 5,850.00 | 5,900.00 | 5,830.00 | 5,900.00 | 5,900.00 | 11,605 |
| 2026-02-09 | 5,880.00 | 5,930.00 | 5,820.00 | 5,850.00 | 5,850.00 | 26,034 |
| 2026-02-06 | 5,790.00 | 6,280.00 | 5,740.00 | 5,810.00 | 5,810.00 | 188,180 |
| 2026-02-05 | 5,830.00 | 5,840.00 | 5,780.00 | 5,820.00 | 5,820.00 | 15,802 |
| 2026-02-04 | 5,790.00 | 5,830.00 | 5,780.00 | 5,820.00 | 5,820.00 | 10,927 |
| 2026-02-03 | 5,830.00 | 5,830.00 | 5,770.00 | 5,790.00 | 5,790.00 | 5,900 |
| 2026-02-02 | 5,830.00 | 5,830.00 | 5,770.00 | 5,790.00 | 5,790.00 | 8,017 |
| 2026-01-30 | 5,800.00 | 5,830.00 | 5,790.00 | 5,790.00 | 5,790.00 | 13,052 |
| 2026-01-29 | 5,800.00 | 5,830.00 | 5,780.00 | 5,800.00 | 5,800.00 | 7,389 |
| 2026-01-28 | 5,830.00 | 5,870.00 | 5,790.00 | 5,800.00 | 5,800.00 | 16,987 |
| 2026-01-27 | 5,850.00 | 5,850.00 | 5,820.00 | 5,830.00 | 5,830.00 | 4,902 |
| 2026-01-26 | 5,890.00 | 5,890.00 | 5,800.00 | 5,850.00 | 5,850.00 | 9,321 |
| 2026-01-23 | 5,790.00 | 5,850.00 | 5,790.00 | 5,830.00 | 5,830.00 | 11,261 |
| 2026-01-22 | 5,830.00 | 5,880.00 | 5,810.00 | 5,820.00 | 5,820.00 | 6,786 |
| 2026-01-21 | 5,840.00 | 5,910.00 | 5,830.00 | 5,830.00 | 5,830.00 | 3,116 |
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.