Dongbang Agro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6,160.00 | 6,160.00 | 6,120.00 | 6,150.00 | 5,831.04 | 4,241 |
| 2025-10-22 | 6,130.00 | 6,140.00 | 6,100.00 | 6,140.00 | 5,821.56 | 2,581 |
| 2025-10-21 | 6,100.00 | 6,140.00 | 6,090.00 | 6,100.00 | 5,783.63 | 9,415 |
| 2025-10-20 | 6,130.00 | 6,130.00 | 6,080.00 | 6,100.00 | 5,783.63 | 6,800 |
| 2025-10-17 | 6,150.00 | 6,150.00 | 6,080.00 | 6,090.00 | 5,774.15 | 14,819 |
| 2025-10-16 | 6,140.00 | 6,180.00 | 6,100.00 | 6,120.00 | 5,802.59 | 13,286 |
| 2025-10-15 | 6,150.00 | 6,170.00 | 6,120.00 | 6,140.00 | 5,821.56 | 3,547 |
| 2025-10-14 | 6,180.00 | 6,180.00 | 6,130.00 | 6,140.00 | 5,821.56 | 3,868 |
| 2025-10-13 | 6,140.00 | 6,150.00 | 6,120.00 | 6,150.00 | 5,831.04 | 5,823 |
| 2025-10-10 | 6,160.00 | 6,190.00 | 6,140.00 | 6,140.00 | 5,821.56 | 7,804 |
| 2025-10-02 | 6,190.00 | 6,190.00 | 6,130.00 | 6,160.00 | 5,840.52 | 28,009 |
| 2025-10-01 | 6,210.00 | 6,210.00 | 6,170.00 | 6,190.00 | 5,868.96 | 3,582 |
| 2025-09-30 | 6,210.00 | 6,210.00 | 6,170.00 | 6,180.00 | 5,859.48 | 1,746 |
| 2025-09-29 | 6,180.00 | 6,200.00 | 6,170.00 | 6,180.00 | 5,859.48 | 2,240 |
| 2025-09-26 | 6,210.00 | 6,210.00 | 6,160.00 | 6,180.00 | 5,859.48 | 19,447 |
| 2025-09-25 | 6,210.00 | 6,210.00 | 6,180.00 | 6,190.00 | 5,868.96 | 2,451 |
| 2025-09-24 | 6,200.00 | 6,210.00 | 6,170.00 | 6,190.00 | 5,868.96 | 3,529 |
| 2025-09-23 | 6,230.00 | 6,230.00 | 6,160.00 | 6,190.00 | 5,868.96 | 8,451 |
| 2025-09-22 | 6,200.00 | 6,210.00 | 6,170.00 | 6,180.00 | 5,859.48 | 3,097 |
| 2025-09-19 | 6,200.00 | 6,200.00 | 6,180.00 | 6,200.00 | 5,878.44 | 419 |
| 2025-09-18 | 6,260.00 | 6,260.00 | 6,160.00 | 6,200.00 | 5,878.44 | 3,327 |
| 2025-09-17 | 6,190.00 | 6,240.00 | 6,190.00 | 6,200.00 | 5,878.44 | 2,173 |
| 2025-09-16 | 6,220.00 | 6,230.00 | 6,190.00 | 6,210.00 | 5,887.93 | 6,388 |
| 2025-09-15 | 6,200.00 | 6,230.00 | 6,180.00 | 6,210.00 | 5,887.93 | 7,514 |
| 2025-09-12 | 6,210.00 | 6,230.00 | 6,200.00 | 6,220.00 | 5,897.41 | 2,506 |
| 2025-09-11 | 6,180.00 | 6,210.00 | 6,170.00 | 6,210.00 | 5,887.93 | 6,023 |
| 2025-09-10 | 6,180.00 | 6,200.00 | 6,180.00 | 6,180.00 | 5,859.48 | 3,492 |
| 2025-09-09 | 6,220.00 | 6,220.00 | 6,180.00 | 6,190.00 | 5,868.96 | 3,273 |
| 2025-09-08 | 6,190.00 | 6,220.00 | 6,185.00 | 6,190.00 | 5,868.96 | 1,480 |
| 2025-09-05 | 6,200.00 | 6,210.00 | 6,180.00 | 6,180.00 | 5,859.48 | 4,393 |
| 2025-09-04 | 6,200.00 | 6,230.00 | 6,180.00 | 6,190.00 | 5,868.96 | 5,587 |
| 2025-09-03 | 6,230.00 | 6,230.00 | 6,180.00 | 6,200.00 | 5,878.44 | 7,174 |
| 2025-09-02 | 6,280.00 | 6,280.00 | 6,220.00 | 6,220.00 | 5,897.41 | 1,706 |
| 2025-09-01 | 6,260.00 | 6,260.00 | 6,210.00 | 6,230.00 | 5,906.89 | 17,552 |
| 2025-08-29 | 6,260.00 | 6,260.00 | 6,230.00 | 6,260.00 | 5,935.33 | 11,857 |
| 2025-08-28 | 6,270.00 | 6,270.00 | 6,200.00 | 6,270.00 | 5,944.81 | 12,069 |
| 2025-08-27 | 6,270.00 | 6,270.00 | 6,250.00 | 6,250.00 | 5,925.85 | 2,655 |
| 2025-08-26 | 6,280.00 | 6,280.00 | 6,240.00 | 6,270.00 | 5,944.81 | 5,311 |
| 2025-08-25 | 6,280.00 | 6,280.00 | 6,250.00 | 6,270.00 | 5,944.81 | 3,259 |
| 2025-08-22 | 6,270.00 | 6,280.00 | 6,250.00 | 6,270.00 | 5,944.81 | 2,722 |
| 2025-08-21 | 6,270.00 | 6,270.00 | 6,260.00 | 6,270.00 | 5,944.81 | 1,547 |
| 2025-08-20 | 6,280.00 | 6,280.00 | 6,230.00 | 6,270.00 | 5,944.81 | 7,773 |
| 2025-08-19 | 6,280.00 | 6,290.00 | 6,260.00 | 6,280.00 | 5,954.30 | 2,042 |
| 2025-08-18 | 6,250.00 | 6,290.00 | 6,250.00 | 6,280.00 | 5,954.30 | 2,643 |
| 2025-08-14 | 6,300.00 | 6,300.00 | 6,260.00 | 6,280.00 | 5,954.30 | 5,269 |
| 2025-08-13 | 6,260.00 | 6,310.00 | 6,260.00 | 6,280.00 | 5,954.30 | 4,088 |
| 2025-08-12 | 6,310.00 | 6,330.00 | 6,270.00 | 6,290.00 | 5,963.78 | 2,069 |
| 2025-08-11 | 6,290.00 | 6,300.00 | 6,270.00 | 6,300.00 | 5,973.26 | 2,141 |
| 2025-08-08 | 6,300.00 | 6,300.00 | 6,260.00 | 6,290.00 | 5,963.78 | 2,744 |
| 2025-08-07 | 6,290.00 | 6,300.00 | 6,230.00 | 6,300.00 | 5,973.26 | 11,454 |
| 2025-08-06 | 6,300.00 | 6,300.00 | 6,260.00 | 6,260.00 | 5,935.33 | 3,983 |
| 2025-08-05 | 6,330.00 | 6,330.00 | 6,260.00 | 6,260.00 | 5,935.33 | 3,265 |
| 2025-08-04 | 6,260.00 | 6,290.00 | 6,250.00 | 6,260.00 | 5,935.33 | 8,549 |
| 2025-08-01 | 6,320.00 | 6,320.00 | 6,250.00 | 6,250.00 | 5,925.85 | 7,654 |
| 2025-07-31 | 6,330.00 | 6,330.00 | 6,300.00 | 6,310.00 | 5,982.74 | 2,779 |
| 2025-07-30 | 6,300.00 | 6,320.00 | 6,300.00 | 6,300.00 | 5,973.26 | 3,867 |
| 2025-07-29 | 6,320.00 | 6,320.00 | 6,280.00 | 6,300.00 | 5,973.26 | 2,076 |
| 2025-07-28 | 6,310.00 | 6,330.00 | 6,240.00 | 6,320.00 | 5,992.22 | 19,386 |
| 2025-07-25 | 6,340.00 | 6,340.00 | 6,260.00 | 6,310.00 | 5,982.74 | 6,971 |
| 2025-07-24 | 6,300.00 | 6,340.00 | 6,280.00 | 6,300.00 | 5,973.26 | 10,737 |
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.