Dongbang Agro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6,320.00 | 6,330.00 | 6,280.00 | 6,300.00 | 5,973.26 | 6,690 |
| 2025-07-22 | 6,330.00 | 6,330.00 | 6,280.00 | 6,280.00 | 5,954.30 | 3,233 |
| 2025-07-21 | 6,320.00 | 6,340.00 | 6,260.00 | 6,290.00 | 5,963.78 | 13,348 |
| 2025-07-18 | 6,290.00 | 6,350.00 | 6,270.00 | 6,310.00 | 5,982.74 | 7,585 |
| 2025-07-17 | 6,300.00 | 6,340.00 | 6,250.00 | 6,320.00 | 5,992.22 | 41,577 |
| 2025-07-16 | 6,300.00 | 6,350.00 | 6,270.00 | 6,300.00 | 5,973.26 | 8,149 |
| 2025-07-15 | 6,340.00 | 6,340.00 | 6,300.00 | 6,340.00 | 6,011.18 | 5,806 |
| 2025-07-14 | 6,350.00 | 6,360.00 | 6,290.00 | 6,330.00 | 6,001.70 | 22,132 |
| 2025-07-11 | 6,300.00 | 6,340.00 | 6,290.00 | 6,320.00 | 5,992.22 | 9,881 |
| 2025-07-10 | 6,320.00 | 6,340.00 | 6,300.00 | 6,320.00 | 5,992.22 | 8,920 |
| 2025-07-09 | 6,310.00 | 6,340.00 | 6,270.00 | 6,320.00 | 5,992.22 | 16,707 |
| 2025-07-08 | 6,300.00 | 6,310.00 | 6,260.00 | 6,290.00 | 5,963.78 | 9,143 |
| 2025-07-07 | 6,300.00 | 6,300.00 | 6,250.00 | 6,280.00 | 5,954.30 | 2,223 |
| 2025-07-04 | 6,300.00 | 6,300.00 | 6,250.00 | 6,280.00 | 5,954.30 | 3,065 |
| 2025-07-03 | 6,290.00 | 6,300.00 | 6,240.00 | 6,280.00 | 5,954.30 | 6,110 |
| 2025-07-02 | 6,290.00 | 6,290.00 | 6,250.00 | 6,260.00 | 5,935.33 | 2,627 |
| 2025-07-01 | 6,290.00 | 6,290.00 | 6,240.00 | 6,270.00 | 5,944.81 | 6,487 |
| 2025-06-30 | 6,240.00 | 6,300.00 | 6,240.00 | 6,250.00 | 5,925.85 | 2,381 |
| 2025-06-27 | 6,290.00 | 6,310.00 | 6,250.00 | 6,270.00 | 5,944.81 | 4,910 |
| 2025-06-26 | 6,280.00 | 6,310.00 | 6,240.00 | 6,290.00 | 5,963.78 | 4,614 |
| 2025-06-25 | 6,280.00 | 6,310.00 | 6,270.00 | 6,280.00 | 5,954.30 | 3,047 |
| 2025-06-24 | 6,280.00 | 6,310.00 | 6,260.00 | 6,280.00 | 5,954.30 | 12,135 |
| 2025-06-23 | 6,260.00 | 6,270.00 | 6,200.00 | 6,230.00 | 5,906.89 | 10,894 |
| 2025-06-20 | 6,260.00 | 6,310.00 | 6,260.00 | 6,260.00 | 5,935.33 | 3,094 |
| 2025-06-19 | 6,280.00 | 6,310.00 | 6,250.00 | 6,260.00 | 5,935.33 | 4,196 |
| 2025-06-18 | 6,290.00 | 6,300.00 | 6,230.00 | 6,280.00 | 5,954.30 | 8,872 |
| 2025-06-17 | 6,300.00 | 6,300.00 | 6,260.00 | 6,290.00 | 5,963.78 | 4,149 |
| 2025-06-16 | 6,290.00 | 6,310.00 | 6,250.00 | 6,260.00 | 5,935.33 | 6,029 |
| 2025-06-13 | 6,340.00 | 6,360.00 | 6,250.00 | 6,300.00 | 5,973.26 | 8,981 |
| 2025-06-12 | 6,310.00 | 6,370.00 | 6,300.00 | 6,350.00 | 6,020.66 | 18,342 |
| 2025-06-11 | 6,290.00 | 6,320.00 | 6,250.00 | 6,280.00 | 5,954.30 | 4,876 |
| 2025-06-10 | 6,280.00 | 6,310.00 | 6,270.00 | 6,290.00 | 5,963.78 | 5,540 |
| 2025-06-09 | 6,260.00 | 6,300.00 | 6,240.00 | 6,280.00 | 5,954.30 | 13,108 |
| 2025-06-05 | 6,200.00 | 6,260.00 | 6,200.00 | 6,250.00 | 5,925.85 | 6,019 |
| 2025-06-04 | 6,190.00 | 6,220.00 | 6,140.00 | 6,200.00 | 5,878.44 | 10,499 |
| 2025-06-02 | 6,180.00 | 6,220.00 | 6,180.00 | 6,190.00 | 5,868.96 | 4,660 |
| 2025-05-30 | 6,200.00 | 6,200.00 | 6,150.00 | 6,180.00 | 5,859.48 | 2,677 |
| 2025-05-29 | 6,160.00 | 6,190.00 | 6,140.00 | 6,150.00 | 5,831.04 | 9,244 |
| 2025-05-28 | 6,180.00 | 6,190.00 | 6,140.00 | 6,150.00 | 5,831.04 | 670 |
| 2025-05-27 | 6,150.00 | 6,170.00 | 6,150.00 | 6,160.00 | 5,840.52 | 973 |
| 2025-05-26 | 6,140.00 | 6,150.00 | 6,110.00 | 6,150.00 | 5,831.04 | 1,042 |
| 2025-05-23 | 6,120.00 | 6,140.00 | 6,070.00 | 6,140.00 | 5,821.56 | 8,277 |
| 2025-05-22 | 6,130.00 | 6,170.00 | 6,070.00 | 6,090.00 | 5,774.15 | 4,415 |
| 2025-05-21 | 6,150.00 | 6,150.00 | 6,100.00 | 6,130.00 | 5,812.07 | 3,680 |
| 2025-05-20 | 6,120.00 | 6,140.00 | 6,100.00 | 6,130.00 | 5,812.07 | 1,578 |
| 2025-05-19 | 6,150.00 | 6,180.00 | 6,090.00 | 6,120.00 | 5,802.59 | 3,023 |
| 2025-05-16 | 6,200.00 | 6,200.00 | 6,120.00 | 6,130.00 | 5,812.07 | 3,525 |
| 2025-05-15 | 6,200.00 | 6,200.00 | 6,160.00 | 6,180.00 | 5,859.48 | 1,664 |
| 2025-05-14 | 6,190.00 | 6,190.00 | 6,150.00 | 6,180.00 | 5,859.48 | 4,671 |
| 2025-05-13 | 6,110.00 | 6,170.00 | 6,110.00 | 6,170.00 | 5,850.00 | 3,695 |
| 2025-05-12 | 6,120.00 | 6,160.00 | 6,110.00 | 6,150.00 | 5,831.04 | 3,838 |
| 2025-05-09 | 6,110.00 | 6,120.00 | 6,070.00 | 6,120.00 | 5,802.59 | 5,722 |
| 2025-05-08 | 6,110.00 | 6,110.00 | 6,070.00 | 6,090.00 | 5,774.15 | 618 |
| 2025-05-07 | 6,110.00 | 6,110.00 | 6,070.00 | 6,090.00 | 5,774.15 | 458 |
| 2025-05-02 | 6,100.00 | 6,110.00 | 6,090.00 | 6,100.00 | 5,783.63 | 666 |
| 2025-04-30 | 6,120.00 | 6,130.00 | 6,080.00 | 6,090.00 | 5,774.15 | 1,547 |
| 2025-04-29 | 6,130.00 | 6,130.00 | 6,120.00 | 6,120.00 | 5,802.59 | 1,068 |
| 2025-04-28 | 6,080.00 | 6,150.00 | 6,080.00 | 6,120.00 | 5,802.59 | 2,225 |
| 2025-04-25 | 6,120.00 | 6,160.00 | 6,100.00 | 6,120.00 | 5,802.59 | 1,866 |
| 2025-04-24 | 6,140.00 | 6,150.00 | 6,120.00 | 6,120.00 | 5,802.59 | 2,803 |
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.