DONGBANG AGRO Corporation (KRX:007590)
South Korea · Delayed Price · Currency is KRW 6,100.00
0.00 (0.00%)
At close: Nov 21, 2025
DONGBANG AGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 6,160.00 | 6,190.00 | 6,140.00 | 6,140.00 | 6,140.00 | -0.32% | 7,804 |
| Oct 2, 2025 | 6,190.00 | 6,190.00 | 6,130.00 | 6,160.00 | 6,160.00 | -0.48% | 28,009 |
| 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% | 19,447 |
| 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% | 8,451 |
| Sep 22, 2025 | 6,200.00 | 6,210.00 | 6,170.00 | 6,180.00 | 6,180.00 | -0.32% | 3,097 |
| Sep 19, 2025 | 6,200.00 | 6,200.00 | 6,180.00 | 6,200.00 | 6,200.00 | - | 419 |
| Sep 18, 2025 | 6,260.00 | 6,260.00 | 6,160.00 | 6,200.00 | 6,200.00 | - | 3,327 |
| 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% | 7,514 |
| 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% | 6,023 |