DONGBANG AGRO Corporation (KRX:007590)
South Korea · Delayed Price · Currency is KRW 6,210.00
-10.00 (-0.16%)
Dec 19, 2025, 3:30 PM KST
DONGBANG AGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6,250.00 | 6,250.00 | 6,190.00 | 6,210.00 | 6,210.00 | -0.16% | 6,519 |
| Dec 18, 2025 | 6,170.00 | 6,250.00 | 6,170.00 | 6,220.00 | 6,220.00 | 0.32% | 5,662 |
| Dec 17, 2025 | 6,160.00 | 6,200.00 | 6,160.00 | 6,200.00 | 6,200.00 | 0.81% | 7,142 |
| Dec 16, 2025 | 6,160.00 | 6,180.00 | 6,150.00 | 6,150.00 | 6,150.00 | - | 4,498 |
| Dec 15, 2025 | 6,140.00 | 6,180.00 | 6,130.00 | 6,150.00 | 6,150.00 | 0.16% | 2,965 |
| Dec 12, 2025 | 6,150.00 | 6,170.00 | 6,140.00 | 6,140.00 | 6,140.00 | -0.16% | 4,010 |
| Dec 11, 2025 | 6,170.00 | 6,180.00 | 6,150.00 | 6,150.00 | 6,150.00 | -0.32% | 7,727 |
| Dec 10, 2025 | 6,210.00 | 6,210.00 | 6,140.00 | 6,170.00 | 6,170.00 | -0.64% | 4,380 |
| Dec 9, 2025 | 6,190.00 | 6,210.00 | 6,170.00 | 6,210.00 | 6,210.00 | 0.16% | 3,330 |
| Dec 8, 2025 | 6,180.00 | 6,210.00 | 6,160.00 | 6,200.00 | 6,200.00 | 0.16% | 4,135 |
| Dec 5, 2025 | 6,180.00 | 6,190.00 | 6,160.00 | 6,190.00 | 6,190.00 | - | 1,898 |
| Dec 4, 2025 | 6,150.00 | 6,190.00 | 6,110.00 | 6,190.00 | 6,190.00 | 0.49% | 3,695 |
| Dec 3, 2025 | 6,110.00 | 6,160.00 | 6,090.00 | 6,160.00 | 6,160.00 | 0.82% | 4,762 |
| Dec 2, 2025 | 6,110.00 | 6,120.00 | 6,080.00 | 6,110.00 | 6,110.00 | - | 1,704 |
| Dec 1, 2025 | 6,110.00 | 6,110.00 | 6,080.00 | 6,110.00 | 6,110.00 | -0.16% | 3,184 |
| Nov 28, 2025 | 6,120.00 | 6,120.00 | 6,090.00 | 6,120.00 | 6,120.00 | - | 1,075 |
| Nov 27, 2025 | 6,110.00 | 6,120.00 | 6,080.00 | 6,120.00 | 6,120.00 | 0.16% | 635 |
| Nov 26, 2025 | 6,110.00 | 6,110.00 | 6,090.00 | 6,110.00 | 6,110.00 | -0.16% | 530 |
| Nov 25, 2025 | 6,100.00 | 6,120.00 | 6,070.00 | 6,120.00 | 6,120.00 | 0.33% | 908 |
| Nov 24, 2025 | 6,100.00 | 6,100.00 | 6,060.00 | 6,100.00 | 6,100.00 | - | 1,360 |
| Nov 21, 2025 | 6,090.00 | 6,100.00 | 6,050.00 | 6,100.00 | 6,100.00 | - | 1,348 |
| Nov 20, 2025 | 6,090.00 | 6,110.00 | 6,050.00 | 6,100.00 | 6,100.00 | 0.16% | 1,916 |
| Nov 19, 2025 | 6,090.00 | 6,100.00 | 6,050.00 | 6,090.00 | 6,090.00 | 0.16% | 931 |
| Nov 18, 2025 | 6,100.00 | 6,110.00 | 6,040.00 | 6,080.00 | 6,080.00 | -0.16% | 1,997 |
| Nov 17, 2025 | 6,040.00 | 6,090.00 | 6,040.00 | 6,090.00 | 6,090.00 | - | 2,775 |
| Nov 14, 2025 | 6,060.00 | 6,090.00 | 6,030.00 | 6,090.00 | 6,090.00 | 0.66% | 3,854 |
| Nov 13, 2025 | 6,080.00 | 6,100.00 | 6,050.00 | 6,050.00 | 6,050.00 | -0.49% | 2,225 |
| Nov 12, 2025 | 6,100.00 | 6,100.00 | 6,050.00 | 6,080.00 | 6,080.00 | 0.33% | 3,283 |
| Nov 11, 2025 | 6,010.00 | 6,090.00 | 6,010.00 | 6,060.00 | 6,060.00 | -0.16% | 9,846 |
| Nov 10, 2025 | 6,030.00 | 6,090.00 | 6,030.00 | 6,070.00 | 6,070.00 | 0.66% | 7,768 |
| Nov 7, 2025 | 6,070.00 | 6,070.00 | 5,970.00 | 6,030.00 | 6,030.00 | -0.17% | 11,284 |
| Nov 6, 2025 | 6,020.00 | 6,070.00 | 6,000.00 | 6,040.00 | 6,040.00 | 0.33% | 6,637 |
| Nov 5, 2025 | 6,000.00 | 6,040.00 | 5,960.00 | 6,020.00 | 6,020.00 | 0.33% | 6,473 |
| Nov 4, 2025 | 6,030.00 | 6,050.00 | 6,000.00 | 6,000.00 | 6,000.00 | -0.33% | 14,777 |
| 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% | 19,551 |
| 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% | 7,900 |
| Oct 23, 2025 | 6,160.00 | 6,160.00 | 6,120.00 | 6,150.00 | 6,150.00 | 0.16% | 4,241 |
| Oct 22, 2025 | 6,130.00 | 6,140.00 | 6,100.00 | 6,140.00 | 6,140.00 | 0.66% | 2,581 |
| Oct 21, 2025 | 6,100.00 | 6,140.00 | 6,090.00 | 6,100.00 | 6,100.00 | - | 9,415 |
| 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% | 14,819 |
| 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% | 3,868 |
| Oct 13, 2025 | 6,140.00 | 6,150.00 | 6,120.00 | 6,150.00 | 6,150.00 | 0.16% | 5,823 |