DONGBANG AGRO Corporation (KRX:007590)
South Korea · Delayed Price · Currency is KRW 5,830.00
+10.00 (0.17%)
Last updated: Feb 5, 2026, 9:37 AM KST
DONGBANG AGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 5,830.00 | 5,830.00 | 5,800.00 | 5,830.00 | - | 0.17% | 1,812 |
| Feb 4, 2026 | 5,790.00 | 5,830.00 | 5,780.00 | 5,820.00 | 5,820.00 | 0.52% | 10,874 |
| Feb 3, 2026 | 5,830.00 | 5,830.00 | 5,770.00 | 5,790.00 | 5,790.00 | - | 5,723 |
| Feb 2, 2026 | 5,830.00 | 5,830.00 | 5,770.00 | 5,790.00 | 5,790.00 | - | 7,677 |
| Jan 30, 2026 | 5,800.00 | 5,830.00 | 5,790.00 | 5,790.00 | 5,790.00 | -0.17% | 12,983 |
| Jan 29, 2026 | 5,800.00 | 5,830.00 | 5,780.00 | 5,800.00 | 5,800.00 | - | 7,080 |
| Jan 28, 2026 | 5,830.00 | 5,870.00 | 5,790.00 | 5,800.00 | 5,800.00 | -0.51% | 16,987 |
| Jan 27, 2026 | 5,850.00 | 5,850.00 | 5,820.00 | 5,830.00 | 5,830.00 | -0.34% | 4,902 |
| Jan 26, 2026 | 5,890.00 | 5,890.00 | 5,800.00 | 5,850.00 | 5,850.00 | 0.34% | 9,305 |
| Jan 23, 2026 | 5,790.00 | 5,850.00 | 5,790.00 | 5,830.00 | 5,830.00 | 0.17% | 11,015 |
| Jan 22, 2026 | 5,830.00 | 5,880.00 | 5,810.00 | 5,820.00 | 5,820.00 | -0.17% | 6,684 |
| Jan 21, 2026 | 5,840.00 | 5,910.00 | 5,830.00 | 5,830.00 | 5,830.00 | -0.17% | 3,072 |
| Jan 20, 2026 | 5,840.00 | 5,890.00 | 5,830.00 | 5,840.00 | 5,840.00 | - | 9,016 |
| Jan 19, 2026 | 5,880.00 | 5,880.00 | 5,830.00 | 5,840.00 | 5,840.00 | -0.85% | 10,944 |
| Jan 16, 2026 | 5,900.00 | 5,900.00 | 5,830.00 | 5,890.00 | 5,890.00 | -0.17% | 16,699 |
| Jan 15, 2026 | 5,930.00 | 5,930.00 | 5,860.00 | 5,900.00 | 5,900.00 | -0.51% | 4,668 |
| Jan 14, 2026 | 5,920.00 | 5,930.00 | 5,870.00 | 5,930.00 | 5,930.00 | 0.17% | 10,933 |
| Jan 13, 2026 | 5,940.00 | 5,940.00 | 5,870.00 | 5,920.00 | 5,920.00 | - | 9,422 |
| Jan 12, 2026 | 5,900.00 | 5,920.00 | 5,870.00 | 5,920.00 | 5,920.00 | -0.17% | 9,909 |
| Jan 9, 2026 | 5,930.00 | 5,950.00 | 5,860.00 | 5,930.00 | 5,930.00 | 0.34% | 10,398 |
| Jan 8, 2026 | 5,910.00 | 5,950.00 | 5,870.00 | 5,910.00 | 5,910.00 | - | 17,257 |
| Jan 7, 2026 | 5,940.00 | 5,950.00 | 5,900.00 | 5,910.00 | 5,910.00 | -0.67% | 7,892 |
| Jan 6, 2026 | 6,000.00 | 6,000.00 | 5,910.00 | 5,950.00 | 5,950.00 | -0.17% | 12,978 |
| Jan 5, 2026 | 5,980.00 | 5,990.00 | 5,940.00 | 5,960.00 | 5,960.00 | -0.50% | 5,557 |
| Jan 2, 2026 | 6,000.00 | 6,010.00 | 5,940.00 | 5,990.00 | 5,990.00 | -0.17% | 12,637 |
| Dec 30, 2025 | 6,040.00 | 6,050.00 | 5,980.00 | 6,000.00 | 6,000.00 | -0.66% | 5,647 |
| Dec 29, 2025 | 6,050.00 | 6,070.00 | 6,000.00 | 6,040.00 | 6,040.00 | -2.11% | 23,776 |
| Dec 26, 2025 | 6,090.00 | 6,200.00 | 6,080.00 | 6,170.00 | 5,870.00 | 1.31% | 36,566 |
| Dec 24, 2025 | 6,010.00 | 6,110.00 | 6,010.00 | 6,090.00 | 5,793.89 | 0.33% | 20,437 |
| Dec 23, 2025 | 6,190.00 | 6,200.00 | 6,040.00 | 6,070.00 | 5,774.86 | -1.78% | 33,475 |
| Dec 22, 2025 | 6,230.00 | 6,240.00 | 6,180.00 | 6,180.00 | 5,879.51 | -0.48% | 4,075 |
| Dec 19, 2025 | 6,250.00 | 6,250.00 | 6,190.00 | 6,210.00 | 5,908.06 | -0.16% | 6,519 |
| Dec 18, 2025 | 6,170.00 | 6,250.00 | 6,170.00 | 6,220.00 | 5,917.57 | 0.32% | 5,776 |
| Dec 17, 2025 | 6,160.00 | 6,200.00 | 6,160.00 | 6,200.00 | 5,898.54 | 0.81% | 7,383 |
| Dec 16, 2025 | 6,160.00 | 6,180.00 | 6,150.00 | 6,150.00 | 5,850.97 | - | 4,876 |
| Dec 15, 2025 | 6,140.00 | 6,180.00 | 6,130.00 | 6,150.00 | 5,850.97 | 0.16% | 3,525 |
| Dec 12, 2025 | 6,150.00 | 6,170.00 | 6,140.00 | 6,140.00 | 5,841.46 | -0.16% | 4,479 |
| Dec 11, 2025 | 6,170.00 | 6,180.00 | 6,150.00 | 6,150.00 | 5,850.97 | -0.32% | 7,727 |
| Dec 10, 2025 | 6,210.00 | 6,210.00 | 6,140.00 | 6,170.00 | 5,870.00 | -0.64% | 4,380 |
| Dec 9, 2025 | 6,190.00 | 6,210.00 | 6,170.00 | 6,210.00 | 5,908.06 | 0.16% | 3,330 |
| Dec 8, 2025 | 6,180.00 | 6,210.00 | 6,160.00 | 6,200.00 | 5,898.54 | 0.16% | 4,137 |
| Dec 5, 2025 | 6,180.00 | 6,190.00 | 6,160.00 | 6,190.00 | 5,889.03 | - | 1,898 |
| Dec 4, 2025 | 6,150.00 | 6,190.00 | 6,110.00 | 6,190.00 | 5,889.03 | 0.49% | 3,695 |
| Dec 3, 2025 | 6,110.00 | 6,160.00 | 6,090.00 | 6,160.00 | 5,860.49 | 0.82% | 4,926 |
| Dec 2, 2025 | 6,110.00 | 6,120.00 | 6,080.00 | 6,110.00 | 5,812.92 | - | 1,896 |
| Dec 1, 2025 | 6,110.00 | 6,110.00 | 6,080.00 | 6,110.00 | 5,812.92 | -0.16% | 3,437 |
| Nov 28, 2025 | 6,120.00 | 6,120.00 | 6,090.00 | 6,120.00 | 5,822.43 | - | 1,075 |
| Nov 27, 2025 | 6,110.00 | 6,120.00 | 6,080.00 | 6,120.00 | 5,822.43 | 0.16% | 1,044 |
| Nov 26, 2025 | 6,110.00 | 6,110.00 | 6,090.00 | 6,110.00 | 5,812.92 | -0.16% | 679 |
| Nov 25, 2025 | 6,100.00 | 6,120.00 | 6,070.00 | 6,120.00 | 5,822.43 | 0.33% | 908 |