DONGBANG AGRO Corporation (KRX:007590)
South Korea · Delayed Price · Currency is KRW 5,600.00
+20.00 (0.36%)
At close: Oct 2, 2026
DONGBANG AGRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5,580.00 | 5,600.00 | 5,550.00 | 5,600.00 | 5,600.00 | 0.36% | 4,807 |
| Oct 1, 2026 | 5,600.00 | 5,610.00 | 5,560.00 | 5,580.00 | 5,580.00 | -0.18% | 227 |
| Sep 30, 2026 | 5,630.00 | 5,630.00 | 5,540.00 | 5,590.00 | 5,590.00 | 0.90% | 5,107 |
| Sep 29, 2026 | 5,560.00 | 5,560.00 | 5,510.00 | 5,540.00 | 5,540.00 | -0.36% | 1,295 |
| Sep 28, 2026 | 5,570.00 | 5,570.00 | 5,520.00 | 5,560.00 | 5,560.00 | -0.18% | 1,310 |
| Sep 23, 2026 | 5,580.00 | 5,590.00 | 5,530.00 | 5,570.00 | 5,570.00 | - | 1,341 |
| Sep 22, 2026 | 5,590.00 | 5,590.00 | 5,550.00 | 5,570.00 | 5,570.00 | 0.18% | 3,465 |
| Sep 21, 2026 | 5,590.00 | 5,590.00 | 5,550.00 | 5,560.00 | 5,560.00 | -0.71% | 941 |
| Sep 18, 2026 | 5,590.00 | 5,600.00 | 5,540.00 | 5,600.00 | 5,600.00 | 0.36% | 1,041 |
| 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 |
| Aug 20, 2026 | 5,590.00 | 5,590.00 | 5,520.00 | 5,570.00 | 5,570.00 | 0.54% | 2,325 |
| Aug 19, 2026 | 5,610.00 | 5,610.00 | 5,510.00 | 5,540.00 | 5,540.00 | -0.36% | 6,529 |
| Aug 18, 2026 | 5,600.00 | 5,640.00 | 5,270.00 | 5,560.00 | 5,560.00 | -0.71% | 20,855 |
| Aug 14, 2026 | 5,640.00 | 5,650.00 | 5,580.00 | 5,600.00 | 5,600.00 | 0.36% | 2,945 |
| Aug 13, 2026 | 5,650.00 | 5,650.00 | 5,570.00 | 5,580.00 | 5,580.00 | -0.89% | 4,889 |
| Aug 12, 2026 | 5,660.00 | 5,660.00 | 5,600.00 | 5,630.00 | 5,630.00 | - | 2,246 |
| Aug 11, 2026 | 5,590.00 | 5,640.00 | 5,580.00 | 5,630.00 | 5,630.00 | 0.72% | 1,357 |
| Aug 10, 2026 | 5,570.00 | 5,610.00 | 5,550.00 | 5,590.00 | 5,590.00 | 0.18% | 3,242 |
| Aug 7, 2026 | 5,620.00 | 5,620.00 | 5,520.00 | 5,580.00 | 5,580.00 | -0.71% | 26,731 |
| Aug 6, 2026 | 5,630.00 | 5,630.00 | 5,560.00 | 5,620.00 | 5,620.00 | -0.35% | 3,362 |
| Aug 5, 2026 | 5,640.00 | 5,680.00 | 5,600.00 | 5,640.00 | 5,640.00 | - | 4,195 |
| Aug 4, 2026 | 5,640.00 | 5,660.00 | 5,540.00 | 5,640.00 | 5,640.00 | - | 13,816 |
| Aug 3, 2026 | 5,630.00 | 5,660.00 | 5,570.00 | 5,640.00 | 5,640.00 | 0.18% | 5,771 |
| Jul 31, 2026 | 5,560.00 | 5,710.00 | 5,510.00 | 5,630.00 | 5,630.00 | 2.93% | 12,648 |
| Jul 30, 2026 | 5,450.00 | 5,610.00 | 5,430.00 | 5,470.00 | 5,470.00 | 0.37% | 17,910 |
| Jul 29, 2026 | 5,480.00 | 5,480.00 | 5,380.00 | 5,450.00 | 5,450.00 | -0.55% | 13,991 |
| Jul 28, 2026 | 5,550.00 | 5,570.00 | 5,430.00 | 5,480.00 | 5,480.00 | -1.79% | 19,079 |
| Jul 27, 2026 | 5,570.00 | 5,590.00 | 5,550.00 | 5,580.00 | 5,580.00 | 0.18% | 5,528 |
| Jul 24, 2026 | 5,660.00 | 5,660.00 | 5,550.00 | 5,570.00 | 5,570.00 | -1.42% | 9,418 |
| Jul 23, 2026 | 5,600.00 | 5,650.00 | 5,580.00 | 5,650.00 | 5,650.00 | 0.89% | 6,322 |
| Jul 22, 2026 | 5,600.00 | 5,630.00 | 5,560.00 | 5,600.00 | 5,600.00 | - | 6,959 |