Skip to main content
DONGBANG AGRO Corporation (KRX:007590)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,190.00
0.00 (0.00%)
At close: Dec 5, 2025

DONGBANG AGRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,180.006,190.006,160.006,190.006,190.00-1,898
Dec 4, 20256,150.006,190.006,110.006,190.006,190.000.49%3,695
Dec 3, 20256,110.006,160.006,090.006,160.006,160.000.82%4,762
Dec 2, 20256,110.006,120.006,080.006,110.006,110.00-1,704
Dec 1, 20256,110.006,110.006,080.006,110.006,110.00-0.16%3,184
Nov 28, 20256,120.006,120.006,090.006,120.006,120.00-1,075
Nov 27, 20256,110.006,120.006,080.006,120.006,120.000.16%635
Nov 26, 20256,110.006,110.006,090.006,110.006,110.00-0.16%530
Nov 25, 20256,100.006,120.006,070.006,120.006,120.000.33%908
Nov 24, 20256,100.006,100.006,060.006,100.006,100.00-1,360
Nov 21, 20256,090.006,100.006,050.006,100.006,100.00-1,348
Nov 20, 20256,090.006,110.006,050.006,100.006,100.000.16%1,916
Nov 19, 20256,090.006,100.006,050.006,090.006,090.000.16%931
Nov 18, 20256,100.006,110.006,040.006,080.006,080.00-0.16%1,997
Nov 17, 20256,040.006,090.006,040.006,090.006,090.00-2,775
Nov 14, 20256,060.006,090.006,030.006,090.006,090.000.66%3,854
Nov 13, 20256,080.006,100.006,050.006,050.006,050.00-0.49%2,225
Nov 12, 20256,100.006,100.006,050.006,080.006,080.000.33%3,283
Nov 11, 20256,010.006,090.006,010.006,060.006,060.00-0.16%9,846
Nov 10, 20256,030.006,090.006,030.006,070.006,070.000.66%7,768
Nov 7, 20256,070.006,070.005,970.006,030.006,030.00-0.17%11,284
Nov 6, 20256,020.006,070.006,000.006,040.006,040.000.33%6,637
Nov 5, 20256,000.006,040.005,960.006,020.006,020.000.33%6,473
Nov 4, 20256,030.006,050.006,000.006,000.006,000.00-0.33%14,777
Nov 3, 20256,070.006,100.006,020.006,020.006,020.00-0.99%26,371
Oct 31, 20256,090.006,100.006,060.006,080.006,080.00-0.16%19,551
Oct 30, 20256,180.006,180.006,080.006,090.006,090.00-0.98%16,661
Oct 29, 20256,210.006,210.006,140.006,150.006,150.00-0.65%3,123
Oct 28, 20256,210.006,210.006,170.006,190.006,190.00-0.32%701
Oct 27, 20256,200.006,220.006,150.006,210.006,210.000.16%3,343
Oct 24, 20256,170.006,200.006,130.006,200.006,200.000.81%7,900
Oct 23, 20256,160.006,160.006,120.006,150.006,150.000.16%4,241
Oct 22, 20256,130.006,140.006,100.006,140.006,140.000.66%2,581
Oct 21, 20256,100.006,140.006,090.006,100.006,100.00-9,415
Oct 20, 20256,130.006,130.006,080.006,100.006,100.000.16%6,800
Oct 17, 20256,150.006,150.006,080.006,090.006,090.00-0.49%14,819
Oct 16, 20256,140.006,180.006,100.006,120.006,120.00-0.33%13,286
Oct 15, 20256,150.006,170.006,120.006,140.006,140.00-3,547
Oct 14, 20256,180.006,180.006,130.006,140.006,140.00-0.16%3,868
Oct 13, 20256,140.006,150.006,120.006,150.006,150.000.16%5,823
Oct 10, 20256,160.006,190.006,140.006,140.006,140.00-0.32%7,804
Oct 2, 20256,190.006,190.006,130.006,160.006,160.00-0.48%28,009
Oct 1, 20256,210.006,210.006,170.006,190.006,190.000.16%3,582
Sep 30, 20256,210.006,210.006,170.006,180.006,180.00-1,746
Sep 29, 20256,180.006,200.006,170.006,180.006,180.00-2,240
Sep 26, 20256,210.006,210.006,160.006,180.006,180.00-0.16%19,447
Sep 25, 20256,210.006,210.006,180.006,190.006,190.00-2,451
Sep 24, 20256,200.006,210.006,170.006,190.006,190.00-3,529
Sep 23, 20256,230.006,230.006,160.006,190.006,190.000.16%8,451
Sep 22, 20256,200.006,210.006,170.006,180.006,180.00-0.32%3,097
Sep 19, 20256,200.006,200.006,180.006,200.006,200.00-419
Sep 18, 20256,260.006,260.006,160.006,200.006,200.00-3,327
Sep 17, 20256,190.006,240.006,190.006,200.006,200.00-0.16%2,173
Sep 16, 20256,220.006,230.006,190.006,210.006,210.00-6,388
Sep 15, 20256,200.006,230.006,180.006,210.006,210.00-0.16%7,514
Sep 12, 20256,210.006,230.006,200.006,220.006,220.000.16%2,506
Sep 11, 20256,180.006,210.006,170.006,210.006,210.000.49%6,023
Sep 10, 20256,180.006,200.006,180.006,180.006,180.00-0.16%3,492
Sep 9, 20256,220.006,220.006,180.006,190.006,190.00-3,273
Sep 8, 20256,190.006,220.006,185.006,190.006,190.000.16%1,480
Sep 5, 20256,200.006,210.006,180.006,180.006,180.00-0.16%4,393
Sep 4, 20256,200.006,230.006,180.006,190.006,190.00-0.16%5,587
Sep 3, 20256,230.006,230.006,180.006,200.006,200.00-0.32%7,174
Sep 2, 20256,280.006,280.006,220.006,220.006,220.00-0.16%1,706
Sep 1, 20256,260.006,260.006,210.006,230.006,230.00-0.48%17,552
Aug 29, 20256,260.006,260.006,230.006,260.006,260.00-0.16%11,857
Aug 28, 20256,270.006,270.006,200.006,270.006,270.000.32%12,069
Aug 27, 20256,270.006,270.006,250.006,250.006,250.00-0.32%2,655
Aug 26, 20256,280.006,280.006,240.006,270.006,270.00-5,311
Aug 25, 20256,280.006,280.006,250.006,270.006,270.00-3,259
Aug 22, 20256,270.006,280.006,250.006,270.006,270.00-2,722
Aug 21, 20256,270.006,270.006,260.006,270.006,270.00-1,547
Aug 20, 20256,280.006,280.006,230.006,270.006,270.00-0.16%7,773
Aug 19, 20256,280.006,290.006,260.006,280.006,280.00-2,042
Aug 18, 20256,250.006,290.006,250.006,280.006,280.00-2,643
Aug 14, 20256,300.006,300.006,260.006,280.006,280.00-5,269
Aug 13, 20256,260.006,310.006,260.006,280.006,280.00-0.16%4,088
Aug 12, 20256,310.006,330.006,270.006,290.006,290.00-0.16%2,069
Aug 11, 20256,290.006,300.006,270.006,300.006,300.000.16%2,141
Aug 8, 20256,300.006,300.006,260.006,290.006,290.00-0.16%2,744
Aug 7, 20256,290.006,300.006,230.006,300.006,300.000.64%11,454
Aug 6, 20256,300.006,300.006,260.006,260.006,260.00-3,983
Aug 5, 20256,330.006,330.006,260.006,260.006,260.00-3,265
Aug 4, 20256,260.006,290.006,250.006,260.006,260.000.16%8,549
Aug 1, 20256,320.006,320.006,250.006,250.006,250.00-0.95%7,654
Jul 31, 20256,330.006,330.006,300.006,310.006,310.000.16%2,779
Jul 30, 20256,300.006,320.006,300.006,300.006,300.00-3,867
Jul 29, 20256,320.006,320.006,280.006,300.006,300.00-0.32%2,076
Jul 28, 20256,310.006,330.006,240.006,320.006,320.000.16%19,386
Jul 25, 20256,340.006,340.006,260.006,310.006,310.000.16%6,971
Jul 24, 20256,300.006,340.006,280.006,300.006,300.00-10,737
Jul 23, 20256,320.006,330.006,280.006,300.006,300.000.32%6,690
Jul 22, 20256,330.006,330.006,280.006,280.006,280.00-0.16%3,233
Jul 21, 20256,320.006,340.006,260.006,290.006,290.00-0.32%13,348
Jul 18, 20256,290.006,350.006,270.006,310.006,310.00-0.16%7,585
Jul 17, 20256,300.006,340.006,250.006,320.006,320.000.32%41,577
Jul 16, 20256,300.006,350.006,270.006,300.006,300.00-0.63%8,149
Jul 15, 20256,340.006,340.006,300.006,340.006,340.000.16%5,806
Jul 14, 20256,350.006,360.006,290.006,330.006,330.000.16%22,132
Jul 11, 20256,300.006,340.006,290.006,320.006,320.00-9,881