Dongbang Agro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5,840.00 | 5,890.00 | 5,830.00 | 5,840.00 | 5,840.00 | 9,471 |
| 2026-01-19 | 5,880.00 | 5,880.00 | 5,830.00 | 5,840.00 | 5,840.00 | 12,321 |
| 2026-01-16 | 5,900.00 | 5,900.00 | 5,830.00 | 5,890.00 | 5,890.00 | 16,699 |
| 2026-01-15 | 5,930.00 | 5,930.00 | 5,860.00 | 5,900.00 | 5,900.00 | 4,699 |
| 2026-01-14 | 5,920.00 | 5,930.00 | 5,870.00 | 5,930.00 | 5,930.00 | 10,949 |
| 2026-01-13 | 5,940.00 | 5,940.00 | 5,870.00 | 5,920.00 | 5,920.00 | 9,590 |
| 2026-01-12 | 5,900.00 | 5,920.00 | 5,870.00 | 5,920.00 | 5,920.00 | 9,912 |
| 2026-01-09 | 5,930.00 | 5,950.00 | 5,860.00 | 5,930.00 | 5,930.00 | 10,402 |
| 2026-01-08 | 5,910.00 | 5,950.00 | 5,870.00 | 5,910.00 | 5,910.00 | 17,257 |
| 2026-01-07 | 5,940.00 | 5,950.00 | 5,900.00 | 5,910.00 | 5,910.00 | 7,985 |
| 2026-01-06 | 6,000.00 | 6,000.00 | 5,910.00 | 5,950.00 | 5,950.00 | 12,978 |
| 2026-01-05 | 5,980.00 | 5,990.00 | 5,940.00 | 5,960.00 | 5,960.00 | 5,557 |
| 2026-01-02 | 6,000.00 | 6,010.00 | 5,940.00 | 5,990.00 | 5,990.00 | 12,792 |
| 2025-12-30 | 6,040.00 | 6,050.00 | 5,980.00 | 6,000.00 | 6,000.00 | 5,647 |
| 2025-12-29 | 6,050.00 | 6,070.00 | 6,000.00 | 6,040.00 | 6,040.00 | 23,843 |
| 2025-12-26 | 6,090.00 | 6,200.00 | 6,080.00 | 6,170.00 | 5,850.00 | 36,566 |
| 2025-12-24 | 6,010.00 | 6,110.00 | 6,010.00 | 6,090.00 | 5,774.15 | 20,437 |
| 2025-12-23 | 6,190.00 | 6,200.00 | 6,040.00 | 6,070.00 | 5,755.19 | 33,475 |
| 2025-12-22 | 6,230.00 | 6,240.00 | 6,180.00 | 6,180.00 | 5,859.48 | 4,075 |
| 2025-12-19 | 6,250.00 | 6,250.00 | 6,190.00 | 6,210.00 | 5,887.93 | 6,519 |
| 2025-12-18 | 6,170.00 | 6,250.00 | 6,170.00 | 6,220.00 | 5,897.41 | 5,776 |
| 2025-12-17 | 6,160.00 | 6,200.00 | 6,160.00 | 6,200.00 | 5,878.44 | 7,383 |
| 2025-12-16 | 6,160.00 | 6,180.00 | 6,150.00 | 6,150.00 | 5,831.04 | 4,876 |
| 2025-12-15 | 6,140.00 | 6,180.00 | 6,130.00 | 6,150.00 | 5,831.04 | 3,525 |
| 2025-12-12 | 6,150.00 | 6,170.00 | 6,140.00 | 6,140.00 | 5,821.56 | 4,479 |
| 2025-12-11 | 6,170.00 | 6,180.00 | 6,150.00 | 6,150.00 | 5,831.04 | 7,727 |
| 2025-12-10 | 6,210.00 | 6,210.00 | 6,140.00 | 6,170.00 | 5,850.00 | 4,380 |
| 2025-12-09 | 6,190.00 | 6,210.00 | 6,170.00 | 6,210.00 | 5,887.93 | 3,330 |
| 2025-12-08 | 6,180.00 | 6,210.00 | 6,160.00 | 6,200.00 | 5,878.44 | 4,137 |
| 2025-12-05 | 6,180.00 | 6,190.00 | 6,160.00 | 6,190.00 | 5,868.96 | 1,898 |
| 2025-12-04 | 6,150.00 | 6,190.00 | 6,110.00 | 6,190.00 | 5,868.96 | 3,695 |
| 2025-12-03 | 6,110.00 | 6,160.00 | 6,090.00 | 6,160.00 | 5,840.52 | 4,926 |
| 2025-12-02 | 6,110.00 | 6,120.00 | 6,080.00 | 6,110.00 | 5,793.11 | 1,896 |
| 2025-12-01 | 6,110.00 | 6,110.00 | 6,080.00 | 6,110.00 | 5,793.11 | 3,437 |
| 2025-11-28 | 6,120.00 | 6,120.00 | 6,090.00 | 6,120.00 | 5,802.59 | 1,075 |
| 2025-11-27 | 6,110.00 | 6,120.00 | 6,080.00 | 6,120.00 | 5,802.59 | 1,044 |
| 2025-11-26 | 6,110.00 | 6,110.00 | 6,090.00 | 6,110.00 | 5,793.11 | 679 |
| 2025-11-25 | 6,100.00 | 6,120.00 | 6,070.00 | 6,120.00 | 5,802.59 | 908 |
| 2025-11-24 | 6,100.00 | 6,100.00 | 6,060.00 | 6,100.00 | 5,783.63 | 1,415 |
| 2025-11-21 | 6,090.00 | 6,100.00 | 6,050.00 | 6,100.00 | 5,783.63 | 1,352 |
| 2025-11-20 | 6,090.00 | 6,110.00 | 6,050.00 | 6,100.00 | 5,783.63 | 1,916 |
| 2025-11-19 | 6,090.00 | 6,100.00 | 6,050.00 | 6,090.00 | 5,774.15 | 931 |
| 2025-11-18 | 6,100.00 | 6,110.00 | 6,040.00 | 6,080.00 | 5,764.67 | 1,997 |
| 2025-11-17 | 6,040.00 | 6,090.00 | 6,040.00 | 6,090.00 | 5,774.15 | 2,775 |
| 2025-11-14 | 6,060.00 | 6,090.00 | 6,030.00 | 6,090.00 | 5,774.15 | 3,854 |
| 2025-11-13 | 6,080.00 | 6,100.00 | 6,050.00 | 6,050.00 | 5,736.22 | 2,225 |
| 2025-11-12 | 6,100.00 | 6,100.00 | 6,050.00 | 6,080.00 | 5,764.67 | 3,283 |
| 2025-11-11 | 6,010.00 | 6,090.00 | 6,010.00 | 6,060.00 | 5,745.71 | 9,846 |
| 2025-11-10 | 6,030.00 | 6,090.00 | 6,030.00 | 6,070.00 | 5,755.19 | 7,768 |
| 2025-11-07 | 6,070.00 | 6,070.00 | 5,970.00 | 6,030.00 | 5,717.26 | 11,284 |
| 2025-11-06 | 6,020.00 | 6,070.00 | 6,000.00 | 6,040.00 | 5,726.74 | 6,637 |
| 2025-11-05 | 6,000.00 | 6,040.00 | 5,960.00 | 6,020.00 | 5,707.78 | 6,473 |
| 2025-11-04 | 6,030.00 | 6,050.00 | 6,000.00 | 6,000.00 | 5,688.82 | 14,777 |
| 2025-11-03 | 6,070.00 | 6,100.00 | 6,020.00 | 6,020.00 | 5,707.78 | 26,371 |
| 2025-10-31 | 6,090.00 | 6,100.00 | 6,060.00 | 6,080.00 | 5,764.67 | 19,551 |
| 2025-10-30 | 6,180.00 | 6,180.00 | 6,080.00 | 6,090.00 | 5,774.15 | 16,661 |
| 2025-10-29 | 6,210.00 | 6,210.00 | 6,140.00 | 6,150.00 | 5,831.04 | 3,123 |
| 2025-10-28 | 6,210.00 | 6,210.00 | 6,170.00 | 6,190.00 | 5,868.96 | 701 |
| 2025-10-27 | 6,200.00 | 6,220.00 | 6,150.00 | 6,210.00 | 5,887.93 | 3,343 |
| 2025-10-24 | 6,170.00 | 6,200.00 | 6,130.00 | 6,200.00 | 5,878.44 | 7,900 |
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.