Dongbang Agro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6,150.00 | 6,150.00 | 6,130.00 | 6,140.00 | 5,821.56 | 4,042 |
| 2025-04-22 | 6,130.00 | 6,140.00 | 6,120.00 | 6,130.00 | 5,812.07 | 1,735 |
| 2025-04-21 | 6,100.00 | 6,130.00 | 6,100.00 | 6,110.00 | 5,793.11 | 1,552 |
| 2025-04-18 | 6,060.00 | 6,120.00 | 6,060.00 | 6,100.00 | 5,783.63 | 5,287 |
| 2025-04-17 | 6,100.00 | 6,100.00 | 6,060.00 | 6,090.00 | 5,774.15 | 1,888 |
| 2025-04-16 | 6,050.00 | 6,090.00 | 6,020.00 | 6,090.00 | 5,774.15 | 4,189 |
| 2025-04-15 | 6,040.00 | 6,050.00 | 6,010.00 | 6,050.00 | 5,736.22 | 4,584 |
| 2025-04-14 | 6,010.00 | 6,050.00 | 6,000.00 | 6,000.00 | 5,688.82 | 6,439 |
| 2025-04-11 | 5,980.00 | 6,010.00 | 5,950.00 | 6,000.00 | 5,688.82 | 1,712 |
| 2025-04-10 | 5,960.00 | 6,000.00 | 5,950.00 | 5,980.00 | 5,669.85 | 5,497 |
| 2025-04-09 | 5,960.00 | 5,970.00 | 5,920.00 | 5,920.00 | 5,612.97 | 2,990 |
| 2025-04-08 | 5,960.00 | 5,970.00 | 5,950.00 | 5,950.00 | 5,641.41 | 1,067 |
| 2025-04-07 | 5,990.00 | 5,990.00 | 5,920.00 | 5,950.00 | 5,641.41 | 8,888 |
| 2025-04-04 | 5,930.00 | 6,020.00 | 5,930.00 | 5,990.00 | 5,679.34 | 3,005 |
| 2025-04-03 | 5,980.00 | 5,990.00 | 5,940.00 | 5,980.00 | 5,669.85 | 1,936 |
| 2025-04-02 | 6,000.00 | 6,020.00 | 5,980.00 | 5,990.00 | 5,679.34 | 2,941 |
| 2025-04-01 | 6,000.00 | 6,020.00 | 5,980.00 | 5,990.00 | 5,679.34 | 3,878 |
| 2025-03-31 | 6,000.00 | 6,010.00 | 5,970.00 | 5,970.00 | 5,660.37 | 4,615 |
| 2025-03-28 | 6,010.00 | 6,180.00 | 5,960.00 | 5,980.00 | 5,669.85 | 69,062 |
| 2025-03-27 | 6,020.00 | 6,020.00 | 5,990.00 | 6,000.00 | 5,688.82 | 1,750 |
| 2025-03-26 | 5,990.00 | 6,010.00 | 5,970.00 | 6,000.00 | 5,688.82 | 3,101 |
| 2025-03-25 | 6,020.00 | 6,030.00 | 5,985.00 | 5,990.00 | 5,679.34 | 2,410 |
| 2025-03-24 | 6,030.00 | 6,040.00 | 6,010.00 | 6,020.00 | 5,707.78 | 1,430 |
| 2025-03-21 | 6,060.00 | 6,060.00 | 6,000.00 | 6,020.00 | 5,707.78 | 4,507 |
| 2025-03-20 | 6,060.00 | 6,060.00 | 6,030.00 | 6,040.00 | 5,726.74 | 401 |
| 2025-03-19 | 6,050.00 | 6,050.00 | 6,040.00 | 6,040.00 | 5,726.74 | 2,041 |
| 2025-03-18 | 6,030.00 | 6,050.00 | 6,030.00 | 6,040.00 | 5,726.74 | 3,381 |
| 2025-03-17 | 6,040.00 | 6,050.00 | 6,000.00 | 6,030.00 | 5,717.26 | 3,090 |
| 2025-03-14 | 6,010.00 | 6,040.00 | 6,010.00 | 6,030.00 | 5,717.26 | 1,822 |
| 2025-03-13 | 6,010.00 | 6,030.00 | 6,000.00 | 6,010.00 | 5,698.30 | 1,792 |
| 2025-03-12 | 6,010.00 | 6,030.00 | 5,990.00 | 6,010.00 | 5,698.30 | 3,483 |
| 2025-03-11 | 6,000.00 | 6,020.00 | 5,990.00 | 6,010.00 | 5,698.30 | 4,668 |
| 2025-03-10 | 6,020.00 | 6,040.00 | 6,010.00 | 6,020.00 | 5,707.78 | 3,343 |
| 2025-03-07 | 6,050.00 | 6,050.00 | 6,020.00 | 6,040.00 | 5,726.74 | 2,815 |
| 2025-03-06 | 6,060.00 | 6,060.00 | 6,010.00 | 6,040.00 | 5,726.74 | 6,104 |
| 2025-03-05 | 6,090.00 | 6,090.00 | 6,040.00 | 6,060.00 | 5,745.71 | 8,441 |
| 2025-03-04 | 6,090.00 | 6,110.00 | 6,050.00 | 6,110.00 | 5,793.11 | 2,738 |
| 2025-02-28 | 6,100.00 | 6,100.00 | 6,070.00 | 6,090.00 | 5,774.15 | 6,946 |
| 2025-02-27 | 6,090.00 | 6,100.00 | 6,070.00 | 6,100.00 | 5,783.63 | 2,665 |
| 2025-02-26 | 6,090.00 | 6,090.00 | 6,070.00 | 6,090.00 | 5,774.15 | 1,461 |
| 2025-02-25 | 6,090.00 | 6,100.00 | 6,060.00 | 6,090.00 | 5,774.15 | 2,441 |
| 2025-02-24 | 6,110.00 | 6,110.00 | 6,070.00 | 6,100.00 | 5,783.63 | 3,491 |
| 2025-02-21 | 6,100.00 | 6,130.00 | 6,070.00 | 6,130.00 | 5,812.07 | 1,922 |
| 2025-02-20 | 6,080.00 | 6,110.00 | 6,070.00 | 6,100.00 | 5,783.63 | 1,563 |
| 2025-02-19 | 6,100.00 | 6,130.00 | 6,060.00 | 6,080.00 | 5,764.67 | 5,005 |
| 2025-02-18 | 6,130.00 | 6,140.00 | 6,030.00 | 6,130.00 | 5,812.07 | 5,231 |
| 2025-02-17 | 6,060.00 | 6,130.00 | 6,060.00 | 6,130.00 | 5,812.07 | 4,055 |
| 2025-02-14 | 6,070.00 | 6,070.00 | 6,050.00 | 6,070.00 | 5,755.19 | 2,546 |
| 2025-02-13 | 6,030.00 | 6,070.00 | 6,030.00 | 6,070.00 | 5,755.19 | 1,766 |
| 2025-02-12 | 6,080.00 | 6,080.00 | 6,010.00 | 6,030.00 | 5,717.26 | 8,603 |
| 2025-02-11 | 6,060.00 | 6,060.00 | 6,040.00 | 6,040.00 | 5,726.74 | 7,351 |
| 2025-02-10 | 6,050.00 | 6,070.00 | 6,040.00 | 6,060.00 | 5,745.71 | 2,242 |
| 2025-02-07 | 6,050.00 | 6,250.00 | 6,050.00 | 6,080.00 | 5,764.67 | 23,099 |
| 2025-02-06 | 6,070.00 | 6,090.00 | 6,060.00 | 6,060.00 | 5,745.71 | 2,603 |
| 2025-02-05 | 6,080.00 | 6,110.00 | 6,040.00 | 6,060.00 | 5,745.71 | 3,955 |
| 2025-02-04 | 6,090.00 | 6,100.00 | 6,070.00 | 6,070.00 | 5,755.19 | 1,477 |
| 2025-02-03 | 6,100.00 | 6,110.00 | 6,070.00 | 6,070.00 | 5,755.19 | 7,607 |
| 2025-01-31 | 6,130.00 | 6,130.00 | 6,100.00 | 6,100.00 | 5,783.63 | 2,903 |
| 2025-01-24 | 6,150.00 | 6,150.00 | 6,110.00 | 6,120.00 | 5,802.59 | 2,524 |
| 2025-01-23 | 6,140.00 | 6,190.00 | 6,130.00 | 6,130.00 | 5,812.07 | 17,512 |
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.