DONGBANG AGRO Corporation (KRX:007590)
South Korea · Delayed Price · Currency is KRW 6,170.00
-20.00 (-0.32%)
Last updated: Oct 2, 2025, 9:00 AM KST
DONGBANG AGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 6,280.00 | 6,280.00 | 6,230.00 | 6,270.00 | 6,270.00 | -0.16% | 7,773 |
| Aug 19, 2025 | 6,280.00 | 6,290.00 | 6,260.00 | 6,280.00 | 6,280.00 | - | 2,042 |
| Aug 18, 2025 | 6,250.00 | 6,290.00 | 6,250.00 | 6,280.00 | 6,280.00 | - | 2,643 |
| Aug 14, 2025 | 6,300.00 | 6,300.00 | 6,260.00 | 6,280.00 | 6,280.00 | - | 5,269 |
| Aug 13, 2025 | 6,260.00 | 6,310.00 | 6,260.00 | 6,280.00 | 6,280.00 | -0.16% | 4,095 |
| Aug 12, 2025 | 6,310.00 | 6,330.00 | 6,270.00 | 6,290.00 | 6,290.00 | -0.16% | 2,177 |
| Aug 11, 2025 | 6,290.00 | 6,300.00 | 6,270.00 | 6,300.00 | 6,300.00 | 0.16% | 2,141 |
| Aug 8, 2025 | 6,300.00 | 6,300.00 | 6,260.00 | 6,290.00 | 6,290.00 | -0.16% | 2,744 |
| Aug 7, 2025 | 6,290.00 | 6,300.00 | 6,230.00 | 6,300.00 | 6,300.00 | 0.64% | 11,454 |
| Aug 6, 2025 | 6,300.00 | 6,300.00 | 6,260.00 | 6,260.00 | 6,260.00 | - | 4,100 |
| Aug 5, 2025 | 6,330.00 | 6,330.00 | 6,260.00 | 6,260.00 | 6,260.00 | - | 3,296 |
| Aug 4, 2025 | 6,260.00 | 6,290.00 | 6,250.00 | 6,260.00 | 6,260.00 | 0.16% | 8,639 |
| Aug 1, 2025 | 6,320.00 | 6,320.00 | 6,250.00 | 6,250.00 | 6,250.00 | -0.95% | 7,654 |
| Jul 31, 2025 | 6,330.00 | 6,330.00 | 6,300.00 | 6,310.00 | 6,310.00 | 0.16% | 3,028 |
| Jul 30, 2025 | 6,300.00 | 6,320.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 3,867 |
| Jul 29, 2025 | 6,320.00 | 6,320.00 | 6,280.00 | 6,300.00 | 6,300.00 | -0.32% | 2,076 |
| Jul 28, 2025 | 6,310.00 | 6,330.00 | 6,240.00 | 6,320.00 | 6,320.00 | 0.16% | 19,386 |
| Jul 25, 2025 | 6,340.00 | 6,340.00 | 6,260.00 | 6,310.00 | 6,310.00 | 0.16% | 7,132 |
| Jul 24, 2025 | 6,300.00 | 6,340.00 | 6,280.00 | 6,300.00 | 6,300.00 | - | 10,737 |