DONGBANG AGRO Corporation (KRX:007590)
South Korea · Delayed Price · Currency is KRW 5,600.00
-10.00 (-0.18%)
Last updated: Jul 21, 2026, 12:54 PM KST
DONGBANG AGRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5,600.00 | 5,620.00 | 5,550.00 | 5,610.00 | 5,610.00 | 0.18% | 4,226 |
| Jul 16, 2026 | 5,620.00 | 5,630.00 | 5,580.00 | 5,600.00 | 5,600.00 | -0.36% | 2,571 |
| Jul 15, 2026 | 5,600.00 | 5,680.00 | 5,590.00 | 5,620.00 | 5,620.00 | 0.36% | 3,692 |
| Jul 14, 2026 | 5,650.00 | 5,650.00 | 5,570.00 | 5,600.00 | 5,600.00 | -0.71% | 6,909 |
| Jul 13, 2026 | 5,670.00 | 5,670.00 | 5,610.00 | 5,640.00 | 5,640.00 | -0.53% | 3,365 |
| Jul 10, 2026 | 5,650.00 | 5,680.00 | 5,630.00 | 5,670.00 | 5,670.00 | 0.35% | 3,144 |
| Jul 9, 2026 | 5,650.00 | 5,650.00 | 5,590.00 | 5,650.00 | 5,650.00 | - | 6,710 |
| Jul 8, 2026 | 5,640.00 | 5,680.00 | 5,570.00 | 5,650.00 | 5,650.00 | 0.18% | 11,768 |
| Jul 7, 2026 | 5,630.00 | 5,650.00 | 5,610.00 | 5,640.00 | 5,640.00 | -0.18% | 7,113 |
| Jul 6, 2026 | 5,640.00 | 5,660.00 | 5,610.00 | 5,650.00 | 5,650.00 | 0.18% | 3,709 |
| Jul 3, 2026 | 5,670.00 | 5,710.00 | 5,630.00 | 5,640.00 | 5,640.00 | -0.53% | 7,040 |
| Jul 2, 2026 | 5,700.00 | 5,700.00 | 5,630.00 | 5,670.00 | 5,670.00 | -0.53% | 9,121 |
| Jul 1, 2026 | 5,700.00 | 5,740.00 | 5,640.00 | 5,700.00 | 5,700.00 | - | 6,107 |
| Jun 30, 2026 | 5,710.00 | 5,730.00 | 5,680.00 | 5,700.00 | 5,700.00 | -0.18% | 2,759 |
| Jun 29, 2026 | 5,690.00 | 5,720.00 | 5,650.00 | 5,710.00 | 5,710.00 | 0.35% | 4,316 |
| Jun 26, 2026 | 5,700.00 | 5,710.00 | 5,630.00 | 5,690.00 | 5,690.00 | -0.18% | 13,474 |
| Jun 25, 2026 | 5,700.00 | 5,720.00 | 5,670.00 | 5,700.00 | 5,700.00 | 0.18% | 5,284 |
| Jun 24, 2026 | 5,650.00 | 5,780.00 | 5,650.00 | 5,690.00 | 5,690.00 | -1.04% | 11,791 |
| Jun 23, 2026 | 5,800.00 | 5,800.00 | 5,720.00 | 5,750.00 | 5,750.00 | -0.86% | 17,350 |
| Jun 22, 2026 | 5,820.00 | 5,830.00 | 5,760.00 | 5,800.00 | 5,800.00 | -0.34% | 3,851 |
| Jun 19, 2026 | 5,860.00 | 5,860.00 | 5,790.00 | 5,820.00 | 5,820.00 | -0.34% | 17,942 |
| Jun 18, 2026 | 5,840.00 | 5,860.00 | 5,810.00 | 5,840.00 | 5,840.00 | - | 803 |
| Jun 17, 2026 | 5,830.00 | 5,850.00 | 5,820.00 | 5,840.00 | 5,840.00 | 0.17% | 1,423 |
| Jun 16, 2026 | 5,850.00 | 5,890.00 | 5,820.00 | 5,830.00 | 5,830.00 | -0.17% | 2,891 |
| Jun 15, 2026 | 5,820.00 | 5,860.00 | 5,805.00 | 5,840.00 | 5,840.00 | 0.52% | 11,969 |
| Jun 12, 2026 | 5,840.00 | 5,850.00 | 5,800.00 | 5,810.00 | 5,810.00 | -0.17% | 5,851 |
| Jun 11, 2026 | 5,820.00 | 5,820.00 | 5,780.00 | 5,820.00 | 5,820.00 | - | 5,133 |
| Jun 10, 2026 | 5,840.00 | 5,850.00 | 5,800.00 | 5,820.00 | 5,820.00 | -0.34% | 3,149 |
| Jun 9, 2026 | 5,830.00 | 5,870.00 | 5,810.00 | 5,840.00 | 5,840.00 | 0.17% | 3,632 |
| Jun 8, 2026 | 5,860.00 | 5,950.00 | 5,820.00 | 5,830.00 | 5,830.00 | -0.68% | 7,754 |
| Jun 5, 2026 | 5,930.00 | 5,930.00 | 5,850.00 | 5,870.00 | 5,870.00 | -0.84% | 4,126 |
| Jun 4, 2026 | 5,940.00 | 5,940.00 | 5,900.00 | 5,920.00 | 5,920.00 | -0.34% | 8,976 |
| Jun 2, 2026 | 5,940.00 | 5,980.00 | 5,920.00 | 5,940.00 | 5,940.00 | - | 3,589 |
| Jun 1, 2026 | 5,930.00 | 5,970.00 | 5,930.00 | 5,940.00 | 5,940.00 | -0.67% | 5,549 |
| May 29, 2026 | 5,960.00 | 6,000.00 | 5,930.00 | 5,980.00 | 5,980.00 | 0.34% | 13,955 |
| May 28, 2026 | 5,960.00 | 6,010.00 | 5,930.00 | 5,960.00 | 5,960.00 | -0.67% | 15,190 |
| May 27, 2026 | 6,000.00 | 6,020.00 | 5,950.00 | 6,000.00 | 6,000.00 | - | 5,967 |
| May 26, 2026 | 5,980.00 | 6,040.00 | 5,950.00 | 6,000.00 | 6,000.00 | - | 3,648 |
| May 22, 2026 | 5,980.00 | 6,010.00 | 5,970.00 | 6,000.00 | 6,000.00 | 0.33% | 4,329 |
| May 21, 2026 | 6,000.00 | 6,030.00 | 5,950.00 | 5,980.00 | 5,980.00 | -0.33% | 6,251 |
| May 20, 2026 | 5,990.00 | 6,030.00 | 5,920.00 | 6,000.00 | 6,000.00 | -0.17% | 8,744 |
| May 19, 2026 | 5,990.00 | 6,020.00 | 5,890.00 | 6,010.00 | 6,010.00 | - | 10,546 |
| May 18, 2026 | 5,970.00 | 6,090.00 | 5,910.00 | 6,010.00 | 6,010.00 | 0.67% | 17,531 |
| May 15, 2026 | 6,020.00 | 6,090.00 | 5,940.00 | 5,970.00 | 5,970.00 | - | 12,474 |
| May 14, 2026 | 5,980.00 | 6,020.00 | 5,900.00 | 5,970.00 | 5,970.00 | -0.67% | 26,066 |
| May 13, 2026 | 6,020.00 | 6,070.00 | 6,000.00 | 6,010.00 | 6,010.00 | -0.33% | 4,547 |
| May 12, 2026 | 6,000.00 | 6,070.00 | 6,000.00 | 6,030.00 | 6,030.00 | 0.33% | 26,994 |
| May 11, 2026 | 6,010.00 | 6,030.00 | 6,000.00 | 6,010.00 | 6,010.00 | -0.50% | 8,746 |
| May 8, 2026 | 6,070.00 | 6,080.00 | 6,010.00 | 6,040.00 | 6,040.00 | -0.49% | 5,004 |
| May 7, 2026 | 6,100.00 | 6,100.00 | 6,010.00 | 6,070.00 | 6,070.00 | - | 7,296 |