DONGBANG AGRO Corporation (KRX:007590)
South Korea · Delayed Price · Currency is KRW 6,080.00
-10.00 (-0.16%)
At close: Oct 31, 2025
DONGBANG AGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 6,000.00 | 6,040.00 | 5,960.00 | 6,000.00 | 6,000.00 | - | 5,345 |
| Nov 4, 2025 | 6,030.00 | 6,050.00 | 6,000.00 | 6,000.00 | 6,000.00 | -0.33% | 14,404 |
| Nov 3, 2025 | 6,070.00 | 6,100.00 | 6,020.00 | 6,020.00 | 6,020.00 | -0.99% | 26,371 |
| Oct 31, 2025 | 6,090.00 | 6,100.00 | 6,060.00 | 6,080.00 | 6,080.00 | -0.16% | 21,129 |
| Oct 30, 2025 | 6,180.00 | 6,180.00 | 6,080.00 | 6,090.00 | 6,090.00 | -0.98% | 16,661 |
| Oct 29, 2025 | 6,210.00 | 6,210.00 | 6,140.00 | 6,150.00 | 6,150.00 | -0.65% | 3,123 |
| Oct 28, 2025 | 6,210.00 | 6,210.00 | 6,170.00 | 6,190.00 | 6,190.00 | -0.32% | 701 |
| Oct 27, 2025 | 6,200.00 | 6,220.00 | 6,150.00 | 6,210.00 | 6,210.00 | 0.16% | 3,343 |
| Oct 24, 2025 | 6,170.00 | 6,200.00 | 6,130.00 | 6,200.00 | 6,200.00 | 0.81% | 8,579 |
| Oct 23, 2025 | 6,160.00 | 6,160.00 | 6,120.00 | 6,150.00 | 6,150.00 | 0.16% | 4,410 |
| Oct 22, 2025 | 6,130.00 | 6,140.00 | 6,100.00 | 6,140.00 | 6,140.00 | 0.66% | 3,708 |
| Oct 21, 2025 | 6,100.00 | 6,140.00 | 6,090.00 | 6,100.00 | 6,100.00 | - | 9,552 |
| Oct 20, 2025 | 6,130.00 | 6,130.00 | 6,080.00 | 6,100.00 | 6,100.00 | 0.16% | 6,800 |
| Oct 17, 2025 | 6,150.00 | 6,150.00 | 6,080.00 | 6,090.00 | 6,090.00 | -0.49% | 15,050 |
| Oct 16, 2025 | 6,140.00 | 6,180.00 | 6,100.00 | 6,120.00 | 6,120.00 | -0.33% | 13,286 |
| Oct 15, 2025 | 6,150.00 | 6,170.00 | 6,120.00 | 6,140.00 | 6,140.00 | - | 3,547 |
| Oct 14, 2025 | 6,180.00 | 6,180.00 | 6,130.00 | 6,140.00 | 6,140.00 | -0.16% | 3,898 |
| Oct 13, 2025 | 6,140.00 | 6,150.00 | 6,120.00 | 6,150.00 | 6,150.00 | 0.16% | 5,854 |
| Oct 10, 2025 | 6,160.00 | 6,190.00 | 6,140.00 | 6,140.00 | 6,140.00 | -0.32% | 8,019 |
| Oct 2, 2025 | 6,190.00 | 6,190.00 | 6,130.00 | 6,160.00 | 6,160.00 | -0.48% | 29,266 |
| Oct 1, 2025 | 6,210.00 | 6,210.00 | 6,170.00 | 6,190.00 | 6,190.00 | 0.16% | 3,582 |
| Sep 30, 2025 | 6,210.00 | 6,210.00 | 6,170.00 | 6,180.00 | 6,180.00 | - | 1,746 |
| Sep 29, 2025 | 6,180.00 | 6,200.00 | 6,170.00 | 6,180.00 | 6,180.00 | - | 2,240 |
| Sep 26, 2025 | 6,210.00 | 6,210.00 | 6,160.00 | 6,180.00 | 6,180.00 | -0.16% | 19,494 |
| Sep 25, 2025 | 6,210.00 | 6,210.00 | 6,180.00 | 6,190.00 | 6,190.00 | - | 2,451 |
| Sep 24, 2025 | 6,200.00 | 6,210.00 | 6,170.00 | 6,190.00 | 6,190.00 | - | 3,529 |
| Sep 23, 2025 | 6,230.00 | 6,230.00 | 6,160.00 | 6,190.00 | 6,190.00 | 0.16% | 8,725 |
| Sep 22, 2025 | 6,200.00 | 6,210.00 | 6,170.00 | 6,180.00 | 6,180.00 | -0.32% | 3,812 |
| Sep 19, 2025 | 6,200.00 | 6,200.00 | 6,180.00 | 6,200.00 | 6,200.00 | - | 438 |
| Sep 18, 2025 | 6,260.00 | 6,260.00 | 6,160.00 | 6,200.00 | 6,200.00 | - | 3,477 |
| Sep 17, 2025 | 6,190.00 | 6,240.00 | 6,190.00 | 6,200.00 | 6,200.00 | -0.16% | 2,173 |
| Sep 16, 2025 | 6,220.00 | 6,230.00 | 6,190.00 | 6,210.00 | 6,210.00 | - | 6,388 |
| Sep 15, 2025 | 6,200.00 | 6,230.00 | 6,180.00 | 6,210.00 | 6,210.00 | -0.16% | 7,515 |
| Sep 12, 2025 | 6,210.00 | 6,230.00 | 6,200.00 | 6,220.00 | 6,220.00 | 0.16% | 2,506 |
| Sep 11, 2025 | 6,180.00 | 6,210.00 | 6,170.00 | 6,210.00 | 6,210.00 | 0.49% | 6,823 |
| Sep 10, 2025 | 6,180.00 | 6,200.00 | 6,180.00 | 6,180.00 | 6,180.00 | -0.16% | 3,688 |
| Sep 9, 2025 | 6,220.00 | 6,220.00 | 6,180.00 | 6,190.00 | 6,190.00 | - | 3,274 |
| Sep 8, 2025 | 6,190.00 | 6,220.00 | 6,185.00 | 6,190.00 | 6,190.00 | 0.16% | 1,776 |
| Sep 5, 2025 | 6,200.00 | 6,210.00 | 6,180.00 | 6,180.00 | 6,180.00 | -0.16% | 4,433 |
| Sep 4, 2025 | 6,200.00 | 6,230.00 | 6,180.00 | 6,190.00 | 6,190.00 | -0.16% | 5,587 |
| Sep 3, 2025 | 6,230.00 | 6,230.00 | 6,180.00 | 6,200.00 | 6,200.00 | -0.32% | 7,192 |
| Sep 2, 2025 | 6,280.00 | 6,280.00 | 6,220.00 | 6,220.00 | 6,220.00 | -0.16% | 1,706 |
| Sep 1, 2025 | 6,260.00 | 6,260.00 | 6,210.00 | 6,230.00 | 6,230.00 | -0.48% | 17,552 |
| Aug 29, 2025 | 6,260.00 | 6,260.00 | 6,230.00 | 6,260.00 | 6,260.00 | -0.16% | 11,953 |
| Aug 28, 2025 | 6,270.00 | 6,270.00 | 6,200.00 | 6,270.00 | 6,270.00 | 0.32% | 12,111 |
| Aug 27, 2025 | 6,270.00 | 6,270.00 | 6,250.00 | 6,250.00 | 6,250.00 | -0.32% | 3,922 |
| Aug 26, 2025 | 6,280.00 | 6,280.00 | 6,240.00 | 6,270.00 | 6,270.00 | - | 5,311 |
| Aug 25, 2025 | 6,280.00 | 6,280.00 | 6,250.00 | 6,270.00 | 6,270.00 | - | 3,259 |
| Aug 22, 2025 | 6,270.00 | 6,280.00 | 6,250.00 | 6,270.00 | 6,270.00 | - | 2,722 |
| Aug 21, 2025 | 6,270.00 | 6,270.00 | 6,260.00 | 6,270.00 | 6,270.00 | - | 1,547 |