DONGBANG AGRO Corporation (KRX:007590)
South Korea · Delayed Price · Currency is KRW 6,070.00
+60.00 (1.00%)
Last updated: Apr 16, 2026, 1:39 PM KST
DONGBANG AGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 6,010.00 | 6,060.00 | 5,980.00 | 6,060.00 | - | 0.83% | 4,815 |
| Apr 15, 2026 | 6,030.00 | 6,080.00 | 6,000.00 | 6,010.00 | 6,010.00 | -0.33% | 9,908 |
| Apr 14, 2026 | 6,080.00 | 6,090.00 | 6,010.00 | 6,030.00 | 6,030.00 | -0.82% | 6,823 |
| Apr 13, 2026 | 5,950.00 | 6,090.00 | 5,930.00 | 6,080.00 | 6,080.00 | 2.18% | 13,512 |
| 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 | - | 4,361 |
| Apr 8, 2026 | 5,920.00 | 5,940.00 | 5,880.00 | 5,910.00 | 5,910.00 | -0.17% | 2,730 |
| Apr 7, 2026 | 5,920.00 | 5,950.00 | 5,900.00 | 5,920.00 | 5,920.00 | - | 1,237 |
| Apr 6, 2026 | 5,950.00 | 5,950.00 | 5,890.00 | 5,920.00 | 5,920.00 | - | 1,427 |
| Apr 3, 2026 | 5,840.00 | 5,950.00 | 5,830.00 | 5,920.00 | 5,920.00 | 1.54% | 21,345 |
| Apr 2, 2026 | 5,870.00 | 5,900.00 | 5,800.00 | 5,830.00 | 5,830.00 | -0.51% | 12,718 |
| Apr 1, 2026 | 5,950.00 | 5,950.00 | 5,850.00 | 5,860.00 | 5,860.00 | -0.68% | 6,505 |
| Mar 31, 2026 | 5,890.00 | 5,960.00 | 5,860.00 | 5,900.00 | 5,900.00 | 0.17% | 5,302 |
| 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% | 2,865 |
| Mar 24, 2026 | 5,830.00 | 5,890.00 | 5,810.00 | 5,850.00 | 5,850.00 | 0.34% | 10,152 |
| Mar 23, 2026 | 5,810.00 | 5,870.00 | 5,810.00 | 5,830.00 | 5,830.00 | -0.51% | 3,248 |
| Mar 20, 2026 | 5,840.00 | 5,890.00 | 5,840.00 | 5,860.00 | 5,860.00 | 0.34% | 4,389 |
| Mar 19, 2026 | 5,820.00 | 5,860.00 | 5,820.00 | 5,840.00 | 5,840.00 | 0.17% | 3,700 |
| Mar 18, 2026 | 5,850.00 | 5,890.00 | 5,830.00 | 5,830.00 | 5,830.00 | -0.34% | 8,420 |
| Mar 17, 2026 | 5,890.00 | 5,930.00 | 5,850.00 | 5,850.00 | 5,850.00 | -0.17% | 3,476 |
| Mar 16, 2026 | 5,930.00 | 5,960.00 | 5,840.00 | 5,860.00 | 5,860.00 | -0.85% | 5,474 |
| Mar 13, 2026 | 5,860.00 | 6,020.00 | 5,840.00 | 5,910.00 | 5,910.00 | 0.85% | 17,386 |
| Mar 12, 2026 | 6,030.00 | 6,030.00 | 5,850.00 | 5,860.00 | 5,860.00 | - | 3,219 |
| Mar 11, 2026 | 5,850.00 | 5,910.00 | 5,850.00 | 5,860.00 | 5,860.00 | 0.69% | 4,437 |
| Mar 10, 2026 | 5,810.00 | 5,870.00 | 5,790.00 | 5,820.00 | 5,820.00 | 0.17% | 8,354 |
| Mar 9, 2026 | 5,830.00 | 6,130.00 | 5,810.00 | 5,810.00 | 5,810.00 | -1.02% | 81,548 |
| Mar 6, 2026 | 5,810.00 | 5,870.00 | 5,810.00 | 5,870.00 | 5,870.00 | 0.34% | 7,069 |
| Mar 5, 2026 | 5,800.00 | 5,880.00 | 5,750.00 | 5,850.00 | 5,850.00 | 1.56% | 12,620 |
| Mar 4, 2026 | 5,850.00 | 5,905.00 | 5,700.00 | 5,760.00 | 5,760.00 | -2.37% | 18,177 |
| Mar 3, 2026 | 5,960.00 | 5,970.00 | 5,880.00 | 5,900.00 | 5,900.00 | -1.01% | 16,575 |
| Feb 27, 2026 | 5,970.00 | 6,020.00 | 5,950.00 | 5,960.00 | 5,960.00 | -0.17% | 7,942 |
| Feb 26, 2026 | 5,960.00 | 6,020.00 | 5,960.00 | 5,970.00 | 5,970.00 | 0.17% | 8,512 |
| Feb 25, 2026 | 5,980.00 | 6,010.00 | 5,960.00 | 5,960.00 | 5,960.00 | -0.33% | 12,949 |
| Feb 24, 2026 | 5,970.00 | 6,010.00 | 5,970.00 | 5,980.00 | 5,980.00 | 0.17% | 3,330 |
| Feb 23, 2026 | 5,960.00 | 6,010.00 | 5,950.00 | 5,970.00 | 5,970.00 | - | 23,749 |
| Feb 20, 2026 | 5,950.00 | 5,990.00 | 5,920.00 | 5,970.00 | 5,970.00 | 0.84% | 25,511 |
| Feb 19, 2026 | 5,980.00 | 5,980.00 | 5,860.00 | 5,920.00 | 5,920.00 | 0.68% | 16,589 |
| Feb 13, 2026 | 5,920.00 | 5,940.00 | 5,880.00 | 5,880.00 | 5,880.00 | -0.17% | 12,296 |
| Feb 12, 2026 | 5,910.00 | 5,940.00 | 5,880.00 | 5,890.00 | 5,890.00 | -0.34% | 14,663 |
| Feb 11, 2026 | 5,900.00 | 5,990.00 | 5,870.00 | 5,910.00 | 5,910.00 | 0.17% | 19,423 |
| Feb 10, 2026 | 5,850.00 | 5,900.00 | 5,830.00 | 5,900.00 | 5,900.00 | 0.85% | 11,605 |
| Feb 9, 2026 | 5,880.00 | 5,930.00 | 5,820.00 | 5,850.00 | 5,850.00 | 0.69% | 26,034 |
| Feb 6, 2026 | 5,790.00 | 6,280.00 | 5,740.00 | 5,810.00 | 5,810.00 | -0.17% | 188,180 |
| Feb 5, 2026 | 5,830.00 | 5,840.00 | 5,780.00 | 5,820.00 | 5,820.00 | - | 15,802 |
| Feb 4, 2026 | 5,790.00 | 5,830.00 | 5,780.00 | 5,820.00 | 5,820.00 | 0.52% | 10,927 |
| Feb 3, 2026 | 5,830.00 | 5,830.00 | 5,770.00 | 5,790.00 | 5,790.00 | - | 5,900 |
| Feb 2, 2026 | 5,830.00 | 5,830.00 | 5,770.00 | 5,790.00 | 5,790.00 | - | 8,017 |