Dongbang Agro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,540.00 | 5,570.00 | 5,520.00 | 5,560.00 | 5,560.00 | 378 |
| 2026-10-15 | 5,540.00 | 5,540.00 | 5,450.00 | 5,540.00 | 5,540.00 | 3,807 |
| 2026-10-14 | 5,550.00 | 5,550.00 | 5,490.00 | 5,540.00 | 5,540.00 | 2,065 |
| 2026-10-13 | 5,470.00 | 5,530.00 | 5,460.00 | 5,530.00 | 5,530.00 | 4,112 |
| 2026-10-12 | 5,550.00 | 5,570.00 | 5,440.00 | 5,530.00 | 5,530.00 | 2,336 |
| 2026-10-08 | 5,510.00 | 5,570.00 | 5,510.00 | 5,540.00 | 5,540.00 | 359 |
| 2026-10-07 | 5,540.00 | 5,550.00 | 5,540.00 | 5,540.00 | 5,540.00 | 1,572 |
| 2026-10-06 | 5,580.00 | 5,580.00 | 5,490.00 | 5,530.00 | 5,530.00 | 6,422 |
| 2026-10-02 | 5,580.00 | 5,600.00 | 5,550.00 | 5,600.00 | 5,600.00 | 4,837 |
| 2026-10-01 | 5,600.00 | 5,610.00 | 5,560.00 | 5,580.00 | 5,580.00 | 240 |
| 2026-09-30 | 5,630.00 | 5,630.00 | 5,540.00 | 5,590.00 | 5,590.00 | 6,937 |
| 2026-09-29 | 5,560.00 | 5,560.00 | 5,510.00 | 5,540.00 | 5,540.00 | 1,447 |
| 2026-09-28 | 5,570.00 | 5,570.00 | 5,520.00 | 5,560.00 | 5,560.00 | 1,485 |
| 2026-09-23 | 5,580.00 | 5,590.00 | 5,530.00 | 5,570.00 | 5,570.00 | 1,356 |
| 2026-09-22 | 5,590.00 | 5,590.00 | 5,550.00 | 5,570.00 | 5,570.00 | 3,697 |
| 2026-09-21 | 5,590.00 | 5,590.00 | 5,550.00 | 5,560.00 | 5,560.00 | 1,055 |
| 2026-09-18 | 5,590.00 | 5,600.00 | 5,540.00 | 5,600.00 | 5,600.00 | 1,136 |
| 2026-09-17 | 5,500.00 | 5,590.00 | 5,490.00 | 5,580.00 | 5,580.00 | 1,221 |
| 2026-09-16 | 5,520.00 | 5,520.00 | 5,460.00 | 5,510.00 | 5,510.00 | 2,096 |
| 2026-09-15 | 5,570.00 | 5,600.00 | 5,460.00 | 5,520.00 | 5,520.00 | 9,009 |
| 2026-09-14 | 5,590.00 | 5,590.00 | 5,560.00 | 5,580.00 | 5,580.00 | 334 |
| 2026-09-11 | 5,600.00 | 5,600.00 | 5,550.00 | 5,600.00 | 5,600.00 | 398 |
| 2026-09-10 | 5,600.00 | 5,600.00 | 5,570.00 | 5,600.00 | 5,600.00 | 342 |
| 2026-09-09 | 5,590.00 | 5,600.00 | 5,560.00 | 5,600.00 | 5,600.00 | 1,001 |
| 2026-09-08 | 5,620.00 | 5,620.00 | 5,540.00 | 5,580.00 | 5,580.00 | 3,254 |
| 2026-09-07 | 5,590.00 | 5,600.00 | 5,580.00 | 5,590.00 | 5,590.00 | 1,237 |
| 2026-09-04 | 5,600.00 | 5,650.00 | 5,570.00 | 5,590.00 | 5,590.00 | 1,318 |
| 2026-09-03 | 5,650.00 | 5,650.00 | 5,570.00 | 5,590.00 | 5,590.00 | 4,527 |
| 2026-09-02 | 5,600.00 | 5,620.00 | 5,560.00 | 5,600.00 | 5,600.00 | 3,119 |
| 2026-09-01 | 5,600.00 | 5,610.00 | 5,570.00 | 5,600.00 | 5,600.00 | 5,122 |
| 2026-08-31 | 5,650.00 | 5,650.00 | 5,580.00 | 5,610.00 | 5,610.00 | 1,014 |
| 2026-08-28 | 5,630.00 | 5,630.00 | 5,560.00 | 5,630.00 | 5,630.00 | 6,389 |
| 2026-08-27 | 5,600.00 | 5,650.00 | 5,580.00 | 5,610.00 | 5,610.00 | 2,705 |
| 2026-08-26 | 5,590.00 | 5,620.00 | 5,580.00 | 5,620.00 | 5,620.00 | 1,551 |
| 2026-08-25 | 5,560.00 | 5,580.00 | 5,540.00 | 5,580.00 | 5,580.00 | 937 |
| 2026-08-24 | 5,640.00 | 5,640.00 | 5,520.00 | 5,560.00 | 5,560.00 | 6,335 |
| 2026-08-21 | 5,570.00 | 5,590.00 | 5,510.00 | 5,590.00 | 5,590.00 | 6,886 |
| 2026-08-20 | 5,590.00 | 5,590.00 | 5,520.00 | 5,570.00 | 5,570.00 | 2,325 |
| 2026-08-19 | 5,610.00 | 5,610.00 | 5,510.00 | 5,540.00 | 5,540.00 | 6,529 |
| 2026-08-18 | 5,600.00 | 5,640.00 | 5,270.00 | 5,560.00 | 5,560.00 | 20,855 |
| 2026-08-14 | 5,640.00 | 5,650.00 | 5,580.00 | 5,600.00 | 5,600.00 | 2,945 |
| 2026-08-13 | 5,650.00 | 5,650.00 | 5,570.00 | 5,580.00 | 5,580.00 | 4,889 |
| 2026-08-12 | 5,660.00 | 5,660.00 | 5,600.00 | 5,630.00 | 5,630.00 | 2,246 |
| 2026-08-11 | 5,590.00 | 5,640.00 | 5,580.00 | 5,630.00 | 5,630.00 | 1,357 |
| 2026-08-10 | 5,570.00 | 5,610.00 | 5,550.00 | 5,590.00 | 5,590.00 | 3,242 |
| 2026-08-07 | 5,620.00 | 5,620.00 | 5,520.00 | 5,580.00 | 5,580.00 | 26,731 |
| 2026-08-06 | 5,630.00 | 5,630.00 | 5,560.00 | 5,620.00 | 5,620.00 | 3,362 |
| 2026-08-05 | 5,640.00 | 5,680.00 | 5,600.00 | 5,640.00 | 5,640.00 | 4,195 |
| 2026-08-04 | 5,640.00 | 5,660.00 | 5,540.00 | 5,640.00 | 5,640.00 | 13,816 |
| 2026-08-03 | 5,630.00 | 5,660.00 | 5,570.00 | 5,640.00 | 5,640.00 | 5,771 |
| 2026-07-31 | 5,560.00 | 5,710.00 | 5,510.00 | 5,630.00 | 5,630.00 | 12,648 |
| 2026-07-30 | 5,450.00 | 5,610.00 | 5,430.00 | 5,470.00 | 5,470.00 | 17,910 |
| 2026-07-29 | 5,480.00 | 5,480.00 | 5,380.00 | 5,450.00 | 5,450.00 | 13,991 |
| 2026-07-28 | 5,550.00 | 5,570.00 | 5,430.00 | 5,480.00 | 5,480.00 | 19,079 |
| 2026-07-27 | 5,570.00 | 5,590.00 | 5,550.00 | 5,580.00 | 5,580.00 | 5,528 |
| 2026-07-24 | 5,660.00 | 5,660.00 | 5,550.00 | 5,570.00 | 5,570.00 | 9,418 |
| 2026-07-23 | 5,600.00 | 5,650.00 | 5,580.00 | 5,650.00 | 5,650.00 | 6,322 |
| 2026-07-22 | 5,600.00 | 5,630.00 | 5,560.00 | 5,600.00 | 5,600.00 | 6,959 |
| 2026-07-21 | 5,610.00 | 5,610.00 | 5,560.00 | 5,600.00 | 5,600.00 | 796 |
| 2026-07-20 | 5,600.00 | 5,620.00 | 5,550.00 | 5,610.00 | 5,610.00 | 4,226 |
Page 1 of 21 · 1,223 trading daysOlder →
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.