Dongbang Agro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6,120.00 | 6,150.00 | 6,110.00 | 6,130.00 | 5,812.07 | 6,237 |
| 2025-01-21 | 6,130.00 | 6,140.00 | 6,120.00 | 6,140.00 | 5,821.56 | 9,055 |
| 2025-01-20 | 6,060.00 | 6,130.00 | 6,060.00 | 6,110.00 | 5,793.11 | 5,673 |
| 2025-01-17 | 6,050.00 | 6,080.00 | 6,050.00 | 6,060.00 | 5,745.71 | 2,407 |
| 2025-01-16 | 6,090.00 | 6,100.00 | 6,050.00 | 6,060.00 | 5,745.71 | 6,756 |
| 2025-01-15 | 6,080.00 | 6,120.00 | 6,070.00 | 6,090.00 | 5,774.15 | 4,114 |
| 2025-01-14 | 6,130.00 | 6,130.00 | 6,090.00 | 6,110.00 | 5,793.11 | 600 |
| 2025-01-13 | 6,110.00 | 6,140.00 | 6,080.00 | 6,110.00 | 5,793.11 | 2,484 |
| 2025-01-10 | 6,110.00 | 6,150.00 | 6,110.00 | 6,110.00 | 5,793.11 | 1,920 |
| 2025-01-09 | 6,130.00 | 6,130.00 | 6,110.00 | 6,130.00 | 5,812.07 | 2,805 |
| 2025-01-08 | 6,130.00 | 6,130.00 | 6,120.00 | 6,120.00 | 5,802.59 | 2,172 |
| 2025-01-07 | 6,150.00 | 6,150.00 | 6,120.00 | 6,120.00 | 5,802.59 | 865 |
| 2025-01-06 | 6,170.00 | 6,170.00 | 6,110.00 | 6,130.00 | 5,812.07 | 3,669 |
| 2025-01-03 | 6,150.00 | 6,160.00 | 6,110.00 | 6,120.00 | 5,802.59 | 5,348 |
| 2025-01-02 | 6,170.00 | 6,170.00 | 6,120.00 | 6,120.00 | 5,802.59 | 2,375 |
| 2024-12-30 | 6,160.00 | 6,200.00 | 6,110.00 | 6,180.00 | 5,859.48 | 4,902 |
| 2024-12-27 | 6,220.00 | 6,220.00 | 6,100.00 | 6,140.00 | 5,821.56 | 14,109 |
| 2024-12-26 | 6,250.00 | 6,320.00 | 6,240.00 | 6,290.00 | 5,679.34 | 10,946 |
| 2024-12-24 | 6,240.00 | 6,370.00 | 6,230.00 | 6,250.00 | 5,643.22 | 21,370 |
| 2024-12-23 | 6,200.00 | 6,240.00 | 6,190.00 | 6,230.00 | 5,625.16 | 6,000 |
| 2024-12-20 | 6,210.00 | 6,220.00 | 6,170.00 | 6,200.00 | 5,598.07 | 3,734 |
| 2024-12-19 | 6,180.00 | 6,200.00 | 6,150.00 | 6,190.00 | 5,589.04 | 2,365 |
| 2024-12-18 | 6,210.00 | 6,210.00 | 6,190.00 | 6,200.00 | 5,598.07 | 3,108 |
| 2024-12-17 | 6,210.00 | 6,210.00 | 6,190.00 | 6,190.00 | 5,589.04 | 737 |
| 2024-12-16 | 6,200.00 | 6,220.00 | 6,180.00 | 6,190.00 | 5,589.04 | 3,936 |
| 2024-12-13 | 6,200.00 | 6,200.00 | 6,170.00 | 6,170.00 | 5,570.99 | 3,564 |
| 2024-12-12 | 6,200.00 | 6,200.00 | 6,180.00 | 6,200.00 | 5,598.07 | 1,839 |
| 2024-12-11 | 6,190.00 | 6,200.00 | 6,120.00 | 6,190.00 | 5,589.04 | 1,277 |
| 2024-12-10 | 6,130.00 | 6,180.00 | 6,130.00 | 6,180.00 | 5,580.01 | 2,922 |
| 2024-12-09 | 6,100.00 | 6,230.00 | 6,100.00 | 6,130.00 | 5,534.87 | 15,195 |
| 2024-12-06 | 6,230.00 | 6,240.00 | 6,190.00 | 6,230.00 | 5,625.16 | 4,653 |
| 2024-12-05 | 6,200.00 | 6,240.00 | 6,190.00 | 6,240.00 | 5,634.19 | 2,801 |
| 2024-12-04 | 6,170.00 | 6,240.00 | 6,170.00 | 6,240.00 | 5,634.19 | 4,478 |
| 2024-12-03 | 6,250.00 | 6,250.00 | 6,130.00 | 6,180.00 | 5,580.01 | 7,476 |
| 2024-12-02 | 6,260.00 | 6,260.00 | 6,200.00 | 6,200.00 | 5,598.07 | 1,327 |
| 2024-11-29 | 6,270.00 | 6,270.00 | 6,200.00 | 6,250.00 | 5,643.22 | 3,762 |
| 2024-11-28 | 6,270.00 | 6,270.00 | 6,230.00 | 6,270.00 | 5,661.28 | 2,036 |
| 2024-11-27 | 6,240.00 | 6,280.00 | 6,190.00 | 6,250.00 | 5,643.22 | 4,210 |
| 2024-11-26 | 6,180.00 | 6,230.00 | 6,180.00 | 6,210.00 | 5,607.10 | 814 |
| 2024-11-25 | 6,170.00 | 6,250.00 | 6,150.00 | 6,180.00 | 5,580.01 | 12,303 |
| 2024-11-22 | 6,230.00 | 6,230.00 | 6,150.00 | 6,170.00 | 5,570.99 | 4,347 |
| 2024-11-21 | 6,200.00 | 6,220.00 | 6,160.00 | 6,220.00 | 5,616.13 | 2,142 |
| 2024-11-20 | 6,210.00 | 6,220.00 | 6,140.00 | 6,200.00 | 5,598.07 | 4,949 |
| 2024-11-19 | 6,210.00 | 6,210.00 | 6,160.00 | 6,160.00 | 5,561.96 | 1,274 |
| 2024-11-18 | 6,170.00 | 6,240.00 | 6,160.00 | 6,200.00 | 5,598.07 | 8,288 |
| 2024-11-15 | 6,230.00 | 6,250.00 | 6,170.00 | 6,180.00 | 5,580.01 | 2,973 |
| 2024-11-14 | 6,220.00 | 6,250.00 | 6,200.00 | 6,240.00 | 5,634.19 | 941 |
| 2024-11-13 | 6,230.00 | 6,250.00 | 6,190.00 | 6,200.00 | 5,598.07 | 4,711 |
| 2024-11-12 | 6,260.00 | 6,260.00 | 6,200.00 | 6,200.00 | 5,598.07 | 3,700 |
| 2024-11-11 | 6,250.00 | 6,270.00 | 6,230.00 | 6,260.00 | 5,652.25 | 2,122 |
| 2024-11-08 | 6,250.00 | 6,280.00 | 6,250.00 | 6,270.00 | 5,661.28 | 3,053 |
| 2024-11-07 | 6,270.00 | 6,280.00 | 6,230.00 | 6,270.00 | 5,661.28 | 2,136 |
| 2024-11-06 | 6,250.00 | 6,280.00 | 6,230.00 | 6,270.00 | 5,661.28 | 55,715 |
| 2024-11-05 | 6,240.00 | 6,250.00 | 6,230.00 | 6,250.00 | 5,643.22 | 1,095 |
| 2024-11-04 | 6,280.00 | 6,280.00 | 6,230.00 | 6,250.00 | 5,643.22 | 1,324 |
| 2024-11-01 | 6,230.00 | 6,270.00 | 6,220.00 | 6,240.00 | 5,634.19 | 964 |
| 2024-10-31 | 6,260.00 | 6,260.00 | 6,200.00 | 6,240.00 | 5,634.19 | 2,847 |
| 2024-10-30 | 6,270.00 | 6,270.00 | 6,240.00 | 6,270.00 | 5,661.28 | 846 |
| 2024-10-29 | 6,290.00 | 6,290.00 | 6,260.00 | 6,270.00 | 5,661.28 | 501 |
| 2024-10-28 | 6,260.00 | 6,290.00 | 6,240.00 | 6,250.00 | 5,643.22 | 3,290 |
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.