Skip to main content
DONGBANG AGRO Corporation (KRX:007590)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,810.00
-60.00 (-1.02%)
Mar 9, 2026, 3:30 PM KST

DONGBANG AGRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,830.006,130.005,810.005,810.005,810.00-1.02%81,548
Mar 6, 20265,810.005,870.005,810.005,870.005,870.000.34%7,069
Mar 5, 20265,800.005,880.005,750.005,850.005,850.001.56%12,620
Mar 4, 20265,850.005,905.005,700.005,760.005,760.00-2.37%18,177
Mar 3, 20265,960.005,970.005,880.005,900.005,900.00-1.01%16,575
Feb 27, 20265,970.006,020.005,950.005,960.005,960.00-0.17%7,942
Feb 26, 20265,960.006,020.005,960.005,970.005,970.000.17%8,512
Feb 25, 20265,980.006,010.005,960.005,960.005,960.00-0.33%12,949
Feb 24, 20265,970.006,010.005,970.005,980.005,980.000.17%3,330
Feb 23, 20265,960.006,010.005,950.005,970.005,970.00-23,749
Feb 20, 20265,950.005,990.005,920.005,970.005,970.000.84%25,511
Feb 19, 20265,980.005,980.005,860.005,920.005,920.000.68%16,589
Feb 13, 20265,920.005,940.005,880.005,880.005,880.00-0.17%12,296
Feb 12, 20265,910.005,940.005,880.005,890.005,890.00-0.34%14,663
Feb 11, 20265,900.005,990.005,870.005,910.005,910.000.17%19,423
Feb 10, 20265,850.005,900.005,830.005,900.005,900.000.85%11,605
Feb 9, 20265,880.005,930.005,820.005,850.005,850.000.69%26,034
Feb 6, 20265,790.006,280.005,740.005,810.005,810.00-0.17%188,180
Feb 5, 20265,830.005,840.005,780.005,820.005,820.00-15,802
Feb 4, 20265,790.005,830.005,780.005,820.005,820.000.52%10,927
Feb 3, 20265,830.005,830.005,770.005,790.005,790.00-5,900
Feb 2, 20265,830.005,830.005,770.005,790.005,790.00-8,017
Jan 30, 20265,800.005,830.005,790.005,790.005,790.00-0.17%13,052
Jan 29, 20265,800.005,830.005,780.005,800.005,800.00-7,389
Jan 28, 20265,830.005,870.005,790.005,800.005,800.00-0.51%16,987
Jan 27, 20265,850.005,850.005,820.005,830.005,830.00-0.34%4,902
Jan 26, 20265,890.005,890.005,800.005,850.005,850.000.34%9,321
Jan 23, 20265,790.005,850.005,790.005,830.005,830.000.17%11,261
Jan 22, 20265,830.005,880.005,810.005,820.005,820.00-0.17%6,786
Jan 21, 20265,840.005,910.005,830.005,830.005,830.00-0.17%3,116
Jan 20, 20265,840.005,890.005,830.005,840.005,840.00-9,471
Jan 19, 20265,880.005,880.005,830.005,840.005,840.00-0.85%12,321
Jan 16, 20265,900.005,900.005,830.005,890.005,890.00-0.17%16,699
Jan 15, 20265,930.005,930.005,860.005,900.005,900.00-0.51%4,699
Jan 14, 20265,920.005,930.005,870.005,930.005,930.000.17%10,949
Jan 13, 20265,940.005,940.005,870.005,920.005,920.00-9,590
Jan 12, 20265,900.005,920.005,870.005,920.005,920.00-0.17%9,912
Jan 9, 20265,930.005,950.005,860.005,930.005,930.000.34%10,402
Jan 8, 20265,910.005,950.005,870.005,910.005,910.00-17,257
Jan 7, 20265,940.005,950.005,900.005,910.005,910.00-0.67%7,985
Jan 6, 20266,000.006,000.005,910.005,950.005,950.00-0.17%12,978
Jan 5, 20265,980.005,990.005,940.005,960.005,960.00-0.50%5,557
Jan 2, 20266,000.006,010.005,940.005,990.005,990.00-0.17%12,792
Dec 30, 20256,040.006,050.005,980.006,000.006,000.00-0.66%5,647
Dec 29, 20256,050.006,070.006,000.006,040.006,040.00-2.11%23,843
Dec 26, 20256,090.006,200.006,080.006,170.005,850.001.31%36,566
Dec 24, 20256,010.006,110.006,010.006,090.005,774.150.33%20,437
Dec 23, 20256,190.006,200.006,040.006,070.005,755.19-1.78%33,475
Dec 22, 20256,230.006,240.006,180.006,180.005,859.48-0.48%4,075
Dec 19, 20256,250.006,250.006,190.006,210.005,887.93-0.16%6,519
Dec 18, 20256,170.006,250.006,170.006,220.005,897.410.32%5,776
Dec 17, 20256,160.006,200.006,160.006,200.005,878.440.81%7,383
Dec 16, 20256,160.006,180.006,150.006,150.005,831.04-4,876
Dec 15, 20256,140.006,180.006,130.006,150.005,831.040.16%3,525
Dec 12, 20256,150.006,170.006,140.006,140.005,821.56-0.16%4,479
Dec 11, 20256,170.006,180.006,150.006,150.005,831.04-0.32%7,727
Dec 10, 20256,210.006,210.006,140.006,170.005,850.00-0.64%4,380
Dec 9, 20256,190.006,210.006,170.006,210.005,887.930.16%3,330
Dec 8, 20256,180.006,210.006,160.006,200.005,878.440.16%4,137
Dec 5, 20256,180.006,190.006,160.006,190.005,868.96-1,898
Dec 4, 20256,150.006,190.006,110.006,190.005,868.960.49%3,695
Dec 3, 20256,110.006,160.006,090.006,160.005,840.520.82%4,926
Dec 2, 20256,110.006,120.006,080.006,110.005,793.11-1,896
Dec 1, 20256,110.006,110.006,080.006,110.005,793.11-0.16%3,437
Nov 28, 20256,120.006,120.006,090.006,120.005,802.59-1,075
Nov 27, 20256,110.006,120.006,080.006,120.005,802.590.16%1,044
Nov 26, 20256,110.006,110.006,090.006,110.005,793.11-0.16%679
Nov 25, 20256,100.006,120.006,070.006,120.005,802.590.33%908
Nov 24, 20256,100.006,100.006,060.006,100.005,783.63-1,415
Nov 21, 20256,090.006,100.006,050.006,100.005,783.63-1,352
Nov 20, 20256,090.006,110.006,050.006,100.005,783.630.16%1,916
Nov 19, 20256,090.006,100.006,050.006,090.005,774.150.16%931
Nov 18, 20256,100.006,110.006,040.006,080.005,764.67-0.16%1,997
Nov 17, 20256,040.006,090.006,040.006,090.005,774.15-2,775
Nov 14, 20256,060.006,090.006,030.006,090.005,774.150.66%3,854
Nov 13, 20256,080.006,100.006,050.006,050.005,736.22-0.49%2,225
Nov 12, 20256,100.006,100.006,050.006,080.005,764.670.33%3,283
Nov 11, 20256,010.006,090.006,010.006,060.005,745.71-0.16%9,846
Nov 10, 20256,030.006,090.006,030.006,070.005,755.190.66%7,768
Nov 7, 20256,070.006,070.005,970.006,030.005,717.26-0.17%11,284
Nov 6, 20256,020.006,070.006,000.006,040.005,726.740.33%6,637
Nov 5, 20256,000.006,040.005,960.006,020.005,707.780.33%6,473
Nov 4, 20256,030.006,050.006,000.006,000.005,688.82-0.33%14,777
Nov 3, 20256,070.006,100.006,020.006,020.005,707.78-0.99%26,371
Oct 31, 20256,090.006,100.006,060.006,080.005,764.67-0.16%19,551
Oct 30, 20256,180.006,180.006,080.006,090.005,774.15-0.98%16,661
Oct 29, 20256,210.006,210.006,140.006,150.005,831.04-0.65%3,123
Oct 28, 20256,210.006,210.006,170.006,190.005,868.96-0.32%701
Oct 27, 20256,200.006,220.006,150.006,210.005,887.930.16%3,343
Oct 24, 20256,170.006,200.006,130.006,200.005,878.440.81%7,900
Oct 23, 20256,160.006,160.006,120.006,150.005,831.040.16%4,241
Oct 22, 20256,130.006,140.006,100.006,140.005,821.560.66%2,581
Oct 21, 20256,100.006,140.006,090.006,100.005,783.63-9,415
Oct 20, 20256,130.006,130.006,080.006,100.005,783.630.16%6,800
Oct 17, 20256,150.006,150.006,080.006,090.005,774.15-0.49%14,819
Oct 16, 20256,140.006,180.006,100.006,120.005,802.59-0.33%13,286
Oct 15, 20256,150.006,170.006,120.006,140.005,821.56-3,547
Oct 14, 20256,180.006,180.006,130.006,140.005,821.56-0.16%3,868
Oct 13, 20256,140.006,150.006,120.006,150.005,831.040.16%5,823
Oct 10, 20256,160.006,190.006,140.006,140.005,821.56-0.32%7,804