Dongbang Agro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6,280.00 | 6,280.00 | 6,240.00 | 6,260.00 | 5,652.25 | 1,320 |
| 2024-10-24 | 6,230.00 | 6,300.00 | 6,200.00 | 6,280.00 | 5,670.31 | 9,001 |
| 2024-10-23 | 6,220.00 | 6,240.00 | 6,200.00 | 6,240.00 | 5,634.19 | 1,490 |
| 2024-10-22 | 6,230.00 | 6,240.00 | 6,220.00 | 6,220.00 | 5,616.13 | 896 |
| 2024-10-21 | 6,220.00 | 6,230.00 | 6,210.00 | 6,230.00 | 5,625.16 | 819 |
| 2024-10-18 | 6,200.00 | 6,250.00 | 6,180.00 | 6,220.00 | 5,616.13 | 3,127 |
| 2024-10-17 | 6,190.00 | 6,230.00 | 6,170.00 | 6,170.00 | 5,570.99 | 2,063 |
| 2024-10-16 | 6,150.00 | 6,210.00 | 6,150.00 | 6,190.00 | 5,589.04 | 1,186 |
| 2024-10-15 | 6,160.00 | 6,220.00 | 6,160.00 | 6,200.00 | 5,598.07 | 635 |
| 2024-10-14 | 6,220.00 | 6,220.00 | 6,140.00 | 6,190.00 | 5,589.04 | 1,950 |
| 2024-10-11 | 6,180.00 | 6,220.00 | 6,170.00 | 6,170.00 | 5,570.99 | 1,308 |
| 2024-10-10 | 6,180.00 | 6,190.00 | 6,160.00 | 6,180.00 | 5,580.01 | 3,345 |
| 2024-10-08 | 6,220.00 | 6,230.00 | 6,140.00 | 6,180.00 | 5,580.01 | 5,421 |
| 2024-10-07 | 6,220.00 | 6,230.00 | 6,160.00 | 6,220.00 | 5,616.13 | 3,022 |
| 2024-10-04 | 6,200.00 | 6,210.00 | 6,180.00 | 6,190.00 | 5,589.04 | 1,248 |
| 2024-10-02 | 6,230.00 | 6,250.00 | 6,150.00 | 6,190.00 | 5,589.04 | 6,510 |
| 2024-09-30 | 6,210.00 | 6,220.00 | 6,200.00 | 6,220.00 | 5,616.13 | 1,317 |
| 2024-09-27 | 6,190.00 | 6,200.00 | 6,150.00 | 6,200.00 | 5,598.07 | 985 |
| 2024-09-26 | 6,190.00 | 6,210.00 | 6,160.00 | 6,190.00 | 5,589.04 | 2,365 |
| 2024-09-25 | 6,180.00 | 6,200.00 | 6,150.00 | 6,190.00 | 5,589.04 | 1,050 |
| 2024-09-24 | 6,140.00 | 6,170.00 | 6,130.00 | 6,170.00 | 5,570.99 | 1,591 |
| 2024-09-23 | 6,140.00 | 6,180.00 | 6,120.00 | 6,140.00 | 5,543.90 | 1,999 |
| 2024-09-20 | 6,160.00 | 6,170.00 | 6,100.00 | 6,140.00 | 5,543.90 | 2,136 |
| 2024-09-19 | 6,170.00 | 6,200.00 | 6,090.00 | 6,150.00 | 5,552.93 | 4,418 |
| 2024-09-13 | 6,140.00 | 6,170.00 | 6,130.00 | 6,170.00 | 5,570.99 | 1,837 |
| 2024-09-12 | 6,130.00 | 6,140.00 | 6,130.00 | 6,130.00 | 5,534.87 | 415 |
| 2024-09-11 | 6,120.00 | 6,130.00 | 6,110.00 | 6,130.00 | 5,534.87 | 3,442 |
| 2024-09-10 | 6,120.00 | 6,140.00 | 6,100.00 | 6,120.00 | 5,525.84 | 2,745 |
| 2024-09-09 | 6,100.00 | 6,130.00 | 6,070.00 | 6,120.00 | 5,525.84 | 4,054 |
| 2024-09-06 | 6,120.00 | 6,130.00 | 6,070.00 | 6,100.00 | 5,507.78 | 9,449 |
| 2024-09-05 | 6,140.00 | 6,150.00 | 6,120.00 | 6,120.00 | 5,525.84 | 4,751 |
| 2024-09-04 | 6,140.00 | 6,160.00 | 6,120.00 | 6,140.00 | 5,543.90 | 9,282 |
| 2024-09-03 | 6,200.00 | 6,200.00 | 6,150.00 | 6,170.00 | 5,570.99 | 9,757 |
| 2024-09-02 | 6,210.00 | 6,220.00 | 6,170.00 | 6,170.00 | 5,570.99 | 4,345 |
| 2024-08-30 | 6,210.00 | 6,240.00 | 6,180.00 | 6,220.00 | 5,616.13 | 1,265 |
| 2024-08-29 | 6,250.00 | 6,250.00 | 6,180.00 | 6,190.00 | 5,589.04 | 3,130 |
| 2024-08-28 | 6,180.00 | 6,230.00 | 6,180.00 | 6,210.00 | 5,607.10 | 1,982 |
| 2024-08-27 | 6,200.00 | 6,250.00 | 6,170.00 | 6,180.00 | 5,580.01 | 5,373 |
| 2024-08-26 | 6,180.00 | 6,200.00 | 6,160.00 | 6,200.00 | 5,598.07 | 5,303 |
| 2024-08-23 | 6,190.00 | 6,250.00 | 6,160.00 | 6,200.00 | 5,598.07 | 6,157 |
| 2024-08-22 | 6,230.00 | 6,230.00 | 6,180.00 | 6,210.00 | 5,607.10 | 2,413 |
| 2024-08-21 | 6,200.00 | 6,240.00 | 6,190.00 | 6,230.00 | 5,625.16 | 2,822 |
| 2024-08-20 | 6,200.00 | 6,220.00 | 6,180.00 | 6,190.00 | 5,589.04 | 2,333 |
| 2024-08-19 | 6,190.00 | 6,210.00 | 6,180.00 | 6,190.00 | 5,589.04 | 5,960 |
| 2024-08-16 | 6,230.00 | 6,240.00 | 6,180.00 | 6,190.00 | 5,589.04 | 5,478 |
| 2024-08-14 | 6,220.00 | 6,250.00 | 6,180.00 | 6,180.00 | 5,580.01 | 6,325 |
| 2024-08-13 | 6,200.00 | 6,220.00 | 6,170.00 | 6,190.00 | 5,589.04 | 1,264 |
| 2024-08-12 | 6,210.00 | 6,250.00 | 6,150.00 | 6,200.00 | 5,598.07 | 7,282 |
| 2024-08-09 | 6,210.00 | 6,230.00 | 6,180.00 | 6,210.00 | 5,607.10 | 5,628 |
| 2024-08-08 | 6,180.00 | 6,210.00 | 6,180.00 | 6,210.00 | 5,607.10 | 7,835 |
| 2024-08-07 | 6,140.00 | 6,190.00 | 6,140.00 | 6,190.00 | 5,589.04 | 1,335 |
| 2024-08-06 | 6,090.00 | 6,180.00 | 6,090.00 | 6,130.00 | 5,534.87 | 5,969 |
| 2024-08-05 | 6,250.00 | 6,260.00 | 6,050.00 | 6,080.00 | 5,489.72 | 29,492 |
| 2024-08-02 | 6,260.00 | 6,280.00 | 6,240.00 | 6,270.00 | 5,661.28 | 4,262 |
| 2024-08-01 | 6,290.00 | 6,300.00 | 6,270.00 | 6,280.00 | 5,670.31 | 2,261 |
| 2024-07-31 | 6,280.00 | 6,300.00 | 6,280.00 | 6,290.00 | 5,679.34 | 1,937 |
| 2024-07-30 | 6,290.00 | 6,300.00 | 6,260.00 | 6,280.00 | 5,670.31 | 2,446 |
| 2024-07-29 | 6,280.00 | 6,300.00 | 6,260.00 | 6,290.00 | 5,679.34 | 3,704 |
| 2024-07-26 | 6,290.00 | 6,290.00 | 6,260.00 | 6,280.00 | 5,670.31 | 2,539 |
| 2024-07-25 | 6,260.00 | 6,280.00 | 6,250.00 | 6,280.00 | 5,670.31 | 4,936 |
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.