DONGBANG AGRO Corporation (KRX:007590)
South Korea · Delayed Price · Currency is KRW 6,220.00
+30.00 (0.48%)
Last updated: Sep 9, 2025, 9:08 AM KST
DONGBANG AGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 6,320.00 | 6,330.00 | 6,280.00 | 6,300.00 | 6,300.00 | 0.32% | 6,747 |
| Jul 22, 2025 | 6,330.00 | 6,330.00 | 6,280.00 | 6,280.00 | 6,280.00 | -0.16% | 3,233 |
| Jul 21, 2025 | 6,320.00 | 6,340.00 | 6,260.00 | 6,290.00 | 6,290.00 | -0.32% | 13,455 |
| Jul 18, 2025 | 6,290.00 | 6,350.00 | 6,270.00 | 6,310.00 | 6,310.00 | -0.16% | 7,585 |
| Jul 17, 2025 | 6,300.00 | 6,340.00 | 6,250.00 | 6,320.00 | 6,320.00 | 0.32% | 41,634 |
| Jul 16, 2025 | 6,300.00 | 6,350.00 | 6,270.00 | 6,300.00 | 6,300.00 | -0.63% | 8,247 |
| Jul 15, 2025 | 6,340.00 | 6,340.00 | 6,300.00 | 6,340.00 | 6,340.00 | 0.16% | 5,806 |
| Jul 14, 2025 | 6,350.00 | 6,360.00 | 6,290.00 | 6,330.00 | 6,330.00 | 0.16% | 22,132 |
| Jul 11, 2025 | 6,300.00 | 6,340.00 | 6,290.00 | 6,320.00 | 6,320.00 | - | 9,881 |
| Jul 10, 2025 | 6,320.00 | 6,340.00 | 6,300.00 | 6,320.00 | 6,320.00 | - | 9,559 |
| Jul 9, 2025 | 6,310.00 | 6,340.00 | 6,270.00 | 6,320.00 | 6,320.00 | 0.48% | 16,707 |
| Jul 8, 2025 | 6,300.00 | 6,310.00 | 6,260.00 | 6,290.00 | 6,290.00 | 0.16% | 9,143 |
| Jul 7, 2025 | 6,300.00 | 6,300.00 | 6,250.00 | 6,280.00 | 6,280.00 | - | 2,223 |
| Jul 4, 2025 | 6,300.00 | 6,300.00 | 6,250.00 | 6,280.00 | 6,280.00 | - | 3,065 |
| Jul 3, 2025 | 6,290.00 | 6,300.00 | 6,240.00 | 6,280.00 | 6,280.00 | 0.32% | 6,110 |
| Jul 2, 2025 | 6,290.00 | 6,290.00 | 6,250.00 | 6,260.00 | 6,260.00 | -0.16% | 2,627 |
| Jul 1, 2025 | 6,290.00 | 6,290.00 | 6,240.00 | 6,270.00 | 6,270.00 | 0.32% | 6,487 |
| Jun 30, 2025 | 6,240.00 | 6,300.00 | 6,240.00 | 6,250.00 | 6,250.00 | -0.32% | 2,381 |