DONGBANG AGRO Corporation (KRX:007590)
South Korea · Delayed Price · Currency is KRW 5,380.00
+20.00 (0.37%)
Nov 4, 2026, 3:30 PM KST
DONGBANG AGRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5,360.00 | 5,390.00 | 5,340.00 | 5,380.00 | 5,380.00 | 0.37% | 2,757 |
| Nov 3, 2026 | 5,380.00 | 5,410.00 | 5,360.00 | 5,360.00 | 5,360.00 | - | 2,603 |
| Nov 2, 2026 | 5,360.00 | 5,390.00 | 5,340.00 | 5,360.00 | 5,360.00 | 0.56% | 788 |
| Oct 30, 2026 | 5,370.00 | 5,370.00 | 5,310.00 | 5,330.00 | 5,330.00 | -0.37% | 548 |
| Oct 29, 2026 | 5,340.00 | 5,370.00 | 5,290.00 | 5,350.00 | 5,350.00 | 0.56% | 8,612 |
| Oct 28, 2026 | 5,450.00 | 5,450.00 | 5,320.00 | 5,320.00 | 5,320.00 | -1.30% | 9,604 |
| Oct 27, 2026 | 5,410.00 | 5,440.00 | 5,360.00 | 5,390.00 | 5,390.00 | 0.19% | 1,548 |
| Oct 26, 2026 | 5,420.00 | 5,430.00 | 5,350.00 | 5,380.00 | 5,380.00 | -0.19% | 4,115 |
| Oct 23, 2026 | 5,460.00 | 5,480.00 | 5,360.00 | 5,390.00 | 5,390.00 | -0.74% | 6,827 |
| Oct 22, 2026 | 5,520.00 | 5,540.00 | 5,380.00 | 5,430.00 | 5,430.00 | -1.27% | 12,002 |
| Oct 21, 2026 | 5,520.00 | 5,550.00 | 5,460.00 | 5,500.00 | 5,500.00 | -1.08% | 11,152 |
| Oct 20, 2026 | 5,560.00 | 5,580.00 | 5,530.00 | 5,560.00 | 5,560.00 | 0.36% | 6,549 |
| Oct 19, 2026 | 5,500.00 | 5,550.00 | 5,500.00 | 5,540.00 | 5,540.00 | -0.36% | 645 |
| Oct 16, 2026 | 5,540.00 | 5,570.00 | 5,520.00 | 5,560.00 | 5,560.00 | 0.36% | 487 |
| Oct 15, 2026 | 5,540.00 | 5,540.00 | 5,450.00 | 5,540.00 | 5,540.00 | - | 3,807 |
| Oct 14, 2026 | 5,550.00 | 5,550.00 | 5,490.00 | 5,540.00 | 5,540.00 | 0.18% | 2,065 |
| Oct 13, 2026 | 5,470.00 | 5,530.00 | 5,460.00 | 5,530.00 | 5,530.00 | - | 4,112 |
| Oct 12, 2026 | 5,550.00 | 5,570.00 | 5,440.00 | 5,530.00 | 5,530.00 | -0.18% | 2,336 |
| Oct 8, 2026 | 5,510.00 | 5,570.00 | 5,510.00 | 5,540.00 | 5,540.00 | - | 359 |
| Oct 7, 2026 | 5,540.00 | 5,550.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.18% | 1,572 |
| Oct 6, 2026 | 5,580.00 | 5,580.00 | 5,490.00 | 5,530.00 | 5,530.00 | -1.25% | 6,422 |
| Oct 2, 2026 | 5,580.00 | 5,600.00 | 5,550.00 | 5,600.00 | 5,600.00 | 0.36% | 4,837 |
| Oct 1, 2026 | 5,600.00 | 5,610.00 | 5,560.00 | 5,580.00 | 5,580.00 | -0.18% | 240 |
| Sep 30, 2026 | 5,630.00 | 5,630.00 | 5,540.00 | 5,590.00 | 5,590.00 | 0.90% | 6,937 |
| Sep 29, 2026 | 5,560.00 | 5,560.00 | 5,510.00 | 5,540.00 | 5,540.00 | -0.36% | 1,447 |
| Sep 28, 2026 | 5,570.00 | 5,570.00 | 5,520.00 | 5,560.00 | 5,560.00 | -0.18% | 1,485 |
| Sep 23, 2026 | 5,580.00 | 5,590.00 | 5,530.00 | 5,570.00 | 5,570.00 | - | 1,356 |
| Sep 22, 2026 | 5,590.00 | 5,590.00 | 5,550.00 | 5,570.00 | 5,570.00 | 0.18% | 3,697 |
| Sep 21, 2026 | 5,590.00 | 5,590.00 | 5,550.00 | 5,560.00 | 5,560.00 | -0.71% | 1,055 |
| Sep 18, 2026 | 5,590.00 | 5,600.00 | 5,540.00 | 5,600.00 | 5,600.00 | 0.36% | 1,136 |
| Sep 17, 2026 | 5,500.00 | 5,590.00 | 5,490.00 | 5,580.00 | 5,580.00 | 1.27% | 1,221 |
| Sep 16, 2026 | 5,520.00 | 5,520.00 | 5,460.00 | 5,510.00 | 5,510.00 | -0.18% | 2,096 |
| Sep 15, 2026 | 5,570.00 | 5,600.00 | 5,460.00 | 5,520.00 | 5,520.00 | -1.08% | 8,030 |
| Sep 14, 2026 | 5,590.00 | 5,590.00 | 5,560.00 | 5,580.00 | 5,580.00 | -0.36% | 334 |
| Sep 11, 2026 | 5,600.00 | 5,600.00 | 5,550.00 | 5,600.00 | 5,600.00 | - | 398 |
| Sep 10, 2026 | 5,600.00 | 5,600.00 | 5,570.00 | 5,600.00 | 5,600.00 | - | 342 |
| Sep 9, 2026 | 5,590.00 | 5,600.00 | 5,560.00 | 5,600.00 | 5,600.00 | 0.36% | 1,001 |
| Sep 8, 2026 | 5,620.00 | 5,620.00 | 5,540.00 | 5,580.00 | 5,580.00 | -0.18% | 3,254 |
| Sep 7, 2026 | 5,590.00 | 5,600.00 | 5,580.00 | 5,590.00 | 5,590.00 | - | 1,237 |
| Sep 4, 2026 | 5,600.00 | 5,650.00 | 5,570.00 | 5,590.00 | 5,590.00 | - | 1,318 |
| Sep 3, 2026 | 5,650.00 | 5,650.00 | 5,570.00 | 5,590.00 | 5,590.00 | -0.18% | 4,527 |
| Sep 2, 2026 | 5,600.00 | 5,620.00 | 5,560.00 | 5,600.00 | 5,600.00 | - | 3,119 |
| Sep 1, 2026 | 5,600.00 | 5,610.00 | 5,570.00 | 5,600.00 | 5,600.00 | -0.18% | 5,122 |
| Aug 31, 2026 | 5,650.00 | 5,650.00 | 5,580.00 | 5,610.00 | 5,610.00 | -0.36% | 1,014 |
| Aug 28, 2026 | 5,630.00 | 5,630.00 | 5,560.00 | 5,630.00 | 5,630.00 | 0.36% | 6,389 |
| Aug 27, 2026 | 5,600.00 | 5,650.00 | 5,580.00 | 5,610.00 | 5,610.00 | -0.18% | 2,705 |
| Aug 26, 2026 | 5,590.00 | 5,620.00 | 5,580.00 | 5,620.00 | 5,620.00 | 0.72% | 1,551 |
| Aug 25, 2026 | 5,560.00 | 5,580.00 | 5,540.00 | 5,580.00 | 5,580.00 | 0.36% | 937 |
| Aug 24, 2026 | 5,640.00 | 5,640.00 | 5,520.00 | 5,560.00 | 5,560.00 | -0.54% | 6,335 |
| Aug 21, 2026 | 5,570.00 | 5,590.00 | 5,510.00 | 5,590.00 | 5,590.00 | 0.36% | 6,886 |