DONGBANG AGRO Corporation (KRX:007590)
South Korea · Delayed Price · Currency is KRW 5,940.00
0.00 (0.00%)
Jun 2, 2026, 3:30 PM KST
DONGBANG AGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 6,130.00 | 6,130.00 | 6,070.00 | 6,070.00 | 6,070.00 | -1.14% | 6,345 |
| May 4, 2026 | 6,060.00 | 6,170.00 | 6,060.00 | 6,140.00 | 6,140.00 | 1.32% | 20,119 |
| Apr 30, 2026 | 6,060.00 | 6,100.00 | 6,030.00 | 6,060.00 | 6,060.00 | -0.16% | 8,754 |
| Apr 29, 2026 | 6,040.00 | 6,120.00 | 6,015.00 | 6,070.00 | 6,070.00 | 0.50% | 13,899 |
| Apr 28, 2026 | 5,990.00 | 6,050.00 | 5,990.00 | 6,040.00 | 6,040.00 | 0.50% | 7,996 |
| Apr 27, 2026 | 6,010.00 | 6,030.00 | 5,995.00 | 6,010.00 | 6,010.00 | - | 7,084 |
| Apr 24, 2026 | 6,000.00 | 6,020.00 | 5,980.00 | 6,010.00 | 6,010.00 | 0.17% | 6,441 |
| Apr 23, 2026 | 6,010.00 | 6,045.00 | 5,970.00 | 6,000.00 | 6,000.00 | -0.50% | 12,264 |
| Apr 22, 2026 | 6,060.00 | 6,070.00 | 6,000.00 | 6,030.00 | 6,030.00 | -0.50% | 4,521 |
| Apr 21, 2026 | 6,040.00 | 6,060.00 | 6,010.00 | 6,060.00 | 6,060.00 | 0.50% | 6,018 |
| Apr 20, 2026 | 6,050.00 | 6,070.00 | 6,020.00 | 6,030.00 | 6,030.00 | -0.50% | 4,496 |
| Apr 17, 2026 | 6,050.00 | 6,080.00 | 6,050.00 | 6,060.00 | 6,060.00 | 0.17% | 3,359 |
| Apr 16, 2026 | 6,010.00 | 6,080.00 | 5,980.00 | 6,050.00 | 6,050.00 | 0.67% | 6,008 |
| Apr 15, 2026 | 6,030.00 | 6,080.00 | 6,000.00 | 6,010.00 | 6,010.00 | -0.33% | 10,035 |
| Apr 14, 2026 | 6,080.00 | 6,090.00 | 6,010.00 | 6,030.00 | 6,030.00 | -0.82% | 6,912 |
| Apr 13, 2026 | 5,950.00 | 6,090.00 | 5,930.00 | 6,080.00 | 6,080.00 | 2.18% | 13,522 |
| Apr 10, 2026 | 5,910.00 | 5,950.00 | 5,910.00 | 5,950.00 | 5,950.00 | 0.68% | 2,940 |
| Apr 9, 2026 | 5,910.00 | 5,930.00 | 5,900.00 | 5,910.00 | 5,910.00 | - | 4,414 |
| Apr 8, 2026 | 5,920.00 | 5,940.00 | 5,880.00 | 5,910.00 | 5,910.00 | -0.17% | 2,800 |
| Apr 7, 2026 | 5,920.00 | 5,950.00 | 5,900.00 | 5,920.00 | 5,920.00 | - | 1,275 |
| Apr 6, 2026 | 5,950.00 | 5,950.00 | 5,890.00 | 5,920.00 | 5,920.00 | - | 1,636 |
| Apr 3, 2026 | 5,840.00 | 5,950.00 | 5,830.00 | 5,920.00 | 5,920.00 | 1.54% | 21,431 |
| Apr 2, 2026 | 5,870.00 | 5,900.00 | 5,800.00 | 5,830.00 | 5,830.00 | -0.51% | 12,733 |
| Apr 1, 2026 | 5,950.00 | 5,950.00 | 5,850.00 | 5,860.00 | 5,860.00 | -0.68% | 6,507 |
| Mar 31, 2026 | 5,890.00 | 5,960.00 | 5,860.00 | 5,900.00 | 5,900.00 | 0.17% | 5,415 |
| Mar 30, 2026 | 5,890.00 | 5,900.00 | 5,790.00 | 5,890.00 | 5,890.00 | - | 7,040 |
| Mar 27, 2026 | 5,860.00 | 5,910.00 | 5,850.00 | 5,890.00 | 5,890.00 | -0.17% | 3,387 |
| Mar 26, 2026 | 5,880.00 | 5,940.00 | 5,860.00 | 5,900.00 | 5,900.00 | 0.34% | 4,049 |
| Mar 25, 2026 | 5,880.00 | 5,910.00 | 5,860.00 | 5,880.00 | 5,880.00 | 0.51% | 2,922 |
| Mar 24, 2026 | 5,830.00 | 5,890.00 | 5,810.00 | 5,850.00 | 5,850.00 | 0.34% | 10,156 |
| Mar 23, 2026 | 5,810.00 | 5,870.00 | 5,810.00 | 5,830.00 | 5,830.00 | -0.51% | 3,354 |
| Mar 20, 2026 | 5,840.00 | 5,890.00 | 5,840.00 | 5,860.00 | 5,860.00 | 0.34% | 4,405 |