Dongbang Agro Corp 007590
KRX · South Korea · Process Industries
KRW 5,600.00+20.00 (+0.36%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,600.00 | +0.36% | KRW 5,580.00 | KRW 5,600.00 | KRW 5,550.00 | 4.92K |
| 2026-10-01 | KRW 5,580.00 | -0.18% | KRW 5,600.00 | KRW 5,610.00 | KRW 5,560.00 | 240 |
| 2026-09-30 | KRW 5,590.00 | +0.90% | KRW 5,630.00 | KRW 5,630.00 | KRW 5,540.00 | 6.94K |
| 2026-09-29 | KRW 5,540.00 | -0.36% | KRW 5,560.00 | KRW 5,560.00 | KRW 5,510.00 | 1.45K |
| 2026-09-28 | KRW 5,560.00 | -0.18% | KRW 5,570.00 | KRW 5,570.00 | KRW 5,520.00 | 1.49K |
| 2026-09-23 | KRW 5,570.00 | 0.00% | KRW 5,580.00 | KRW 5,590.00 | KRW 5,530.00 | 1.36K |
| 2026-09-22 | KRW 5,570.00 | +0.18% | KRW 5,590.00 | KRW 5,590.00 | KRW 5,550.00 | 3.70K |
| 2026-09-21 | KRW 5,560.00 | -0.71% | KRW 5,590.00 | KRW 5,590.00 | KRW 5,550.00 | 1.06K |
| 2026-09-18 | KRW 5,600.00 | +0.36% | KRW 5,590.00 | KRW 5,600.00 | KRW 5,540.00 | 1.14K |
| 2026-09-17 | KRW 5,580.00 | +1.27% | KRW 5,500.00 | KRW 5,590.00 | KRW 5,490.00 | 1.22K |
| 2026-09-16 | KRW 5,510.00 | -0.18% | KRW 5,520.00 | KRW 5,520.00 | KRW 5,460.00 | 2.10K |
| 2026-09-15 | KRW 5,520.00 | -1.08% | KRW 5,570.00 | KRW 5,600.00 | KRW 5,460.00 | 9.01K |
| 2026-09-14 | KRW 5,580.00 | -0.36% | KRW 5,590.00 | KRW 5,590.00 | KRW 5,560.00 | 334 |
| 2026-09-11 | KRW 5,600.00 | 0.00% | KRW 5,600.00 | KRW 5,600.00 | KRW 5,550.00 | 398 |
| 2026-09-10 | KRW 5,600.00 | 0.00% | KRW 5,600.00 | KRW 5,600.00 | KRW 5,570.00 | 342 |
| 2026-09-09 | KRW 5,600.00 | +0.36% | KRW 5,590.00 | KRW 5,600.00 | KRW 5,560.00 | 1.00K |
| 2026-09-08 | KRW 5,580.00 | -0.18% | KRW 5,620.00 | KRW 5,620.00 | KRW 5,540.00 | 3.25K |
| 2026-09-07 | KRW 5,590.00 | 0.00% | KRW 5,590.00 | KRW 5,600.00 | KRW 5,580.00 | 1.24K |
| 2026-09-04 | KRW 5,590.00 | 0.00% | KRW 5,600.00 | KRW 5,650.00 | KRW 5,570.00 | 1.32K |
| 2026-09-03 | KRW 5,590.00 | -0.18% | KRW 5,650.00 | KRW 5,650.00 | KRW 5,570.00 | 4.53K |
| 2026-09-02 | KRW 5,600.00 | 0.00% | KRW 5,600.00 | KRW 5,620.00 | KRW 5,560.00 | 3.12K |
| 2026-09-01 | KRW 5,600.00 | -0.18% | KRW 5,600.00 | KRW 5,610.00 | KRW 5,570.00 | 5.12K |
| 2026-08-31 | KRW 5,610.00 | -0.36% | KRW 5,650.00 | KRW 5,650.00 | KRW 5,580.00 | 1.01K |
| 2026-08-28 | KRW 5,630.00 | +0.36% | KRW 5,630.00 | KRW 5,630.00 | KRW 5,560.00 | 6.39K |
| 2026-08-27 | KRW 5,610.00 | -0.18% | KRW 5,600.00 | KRW 5,650.00 | KRW 5,580.00 | 2.71K |
| 2026-08-26 | KRW 5,620.00 | +0.72% | KRW 5,590.00 | KRW 5,620.00 | KRW 5,580.00 | 1.55K |
| 2026-08-25 | KRW 5,580.00 | +0.36% | KRW 5,560.00 | KRW 5,580.00 | KRW 5,540.00 | 937 |
| 2026-08-24 | KRW 5,560.00 | -0.54% | KRW 5,640.00 | KRW 5,640.00 | KRW 5,520.00 | 6.34K |
| 2026-08-21 | KRW 5,590.00 | +0.36% | KRW 5,570.00 | KRW 5,590.00 | KRW 5,510.00 | 6.89K |
| 2026-08-20 | KRW 5,570.00 | +0.54% | KRW 5,590.00 | KRW 5,590.00 | KRW 5,520.00 | 2.33K |
| 2026-08-19 | KRW 5,540.00 | -0.36% | KRW 5,610.00 | KRW 5,610.00 | KRW 5,510.00 | 6.53K |
| 2026-08-18 | KRW 5,560.00 | -0.71% | KRW 5,600.00 | KRW 5,640.00 | KRW 5,270.00 | 20.86K |
| 2026-08-14 | KRW 5,600.00 | +0.36% | KRW 5,640.00 | KRW 5,650.00 | KRW 5,580.00 | 2.95K |
| 2026-08-13 | KRW 5,580.00 | -0.89% | KRW 5,650.00 | KRW 5,650.00 | KRW 5,570.00 | 4.89K |
| 2026-08-12 | KRW 5,630.00 | 0.00% | KRW 5,660.00 | KRW 5,660.00 | KRW 5,600.00 | 2.25K |
| 2026-08-11 | KRW 5,630.00 | +0.72% | KRW 5,590.00 | KRW 5,640.00 | KRW 5,580.00 | 1.36K |
| 2026-08-10 | KRW 5,590.00 | +0.18% | KRW 5,570.00 | KRW 5,610.00 | KRW 5,550.00 | 3.24K |
| 2026-08-07 | KRW 5,580.00 | -0.71% | KRW 5,620.00 | KRW 5,620.00 | KRW 5,520.00 | 26.73K |
| 2026-08-06 | KRW 5,620.00 | -0.35% | KRW 5,630.00 | KRW 5,630.00 | KRW 5,560.00 | 3.36K |
| 2026-08-05 | KRW 5,640.00 | 0.00% | KRW 5,640.00 | KRW 5,680.00 | KRW 5,600.00 | 4.20K |
| 2026-08-04 | KRW 5,640.00 | 0.00% | KRW 5,640.00 | KRW 5,660.00 | KRW 5,540.00 | 13.82K |
| 2026-08-03 | KRW 5,640.00 | +0.18% | KRW 5,630.00 | KRW 5,660.00 | KRW 5,570.00 | 5.77K |
| 2026-07-31 | KRW 5,630.00 | +2.93% | KRW 5,560.00 | KRW 5,710.00 | KRW 5,510.00 | 12.65K |
| 2026-07-30 | KRW 5,470.00 | +0.37% | KRW 5,450.00 | KRW 5,610.00 | KRW 5,430.00 | 17.91K |
| 2026-07-29 | KRW 5,450.00 | -0.55% | KRW 5,480.00 | KRW 5,480.00 | KRW 5,380.00 | 13.99K |
| 2026-07-28 | KRW 5,480.00 | -1.79% | KRW 5,550.00 | KRW 5,570.00 | KRW 5,430.00 | 19.08K |
| 2026-07-27 | KRW 5,580.00 | +0.18% | KRW 5,570.00 | KRW 5,590.00 | KRW 5,550.00 | 5.53K |
| 2026-07-24 | KRW 5,570.00 | -1.42% | KRW 5,660.00 | KRW 5,660.00 | KRW 5,550.00 | 9.42K |
| 2026-07-23 | KRW 5,650.00 | +0.89% | KRW 5,600.00 | KRW 5,650.00 | KRW 5,580.00 | 6.32K |
| 2026-07-22 | KRW 5,600.00 | 0.00% | KRW 5,600.00 | KRW 5,630.00 | KRW 5,560.00 | 6.96K |
| 2026-07-21 | KRW 5,600.00 | -0.18% | KRW 5,610.00 | KRW 5,610.00 | KRW 5,560.00 | 796 |
| 2026-07-20 | KRW 5,610.00 | +0.18% | KRW 5,600.00 | KRW 5,620.00 | KRW 5,550.00 | 4.23K |
| 2026-07-16 | KRW 5,600.00 | -0.36% | KRW 5,620.00 | KRW 5,630.00 | KRW 5,580.00 | 2.57K |
| 2026-07-15 | KRW 5,620.00 | +0.36% | KRW 5,600.00 | KRW 5,680.00 | KRW 5,590.00 | 3.69K |
| 2026-07-14 | KRW 5,600.00 | -0.71% | KRW 5,650.00 | KRW 5,650.00 | KRW 5,570.00 | 41.40K |
| 2026-07-13 | KRW 5,640.00 | -0.53% | KRW 5,670.00 | KRW 5,670.00 | KRW 5,610.00 | 3.37K |
| 2026-07-10 | KRW 5,670.00 | +0.35% | KRW 5,650.00 | KRW 5,680.00 | KRW 5,630.00 | 3.14K |
| 2026-07-09 | KRW 5,650.00 | 0.00% | KRW 5,650.00 | KRW 5,650.00 | KRW 5,590.00 | 6.71K |
| 2026-07-08 | KRW 5,650.00 | +0.18% | KRW 5,640.00 | KRW 5,680.00 | KRW 5,570.00 | 11.81K |
| 2026-07-07 | KRW 5,640.00 | -0.18% | KRW 5,630.00 | KRW 5,650.00 | KRW 5,610.00 | 7.12K |
| 2026-07-06 | KRW 5,650.00 | +0.18% | KRW 5,640.00 | KRW 5,660.00 | KRW 5,610.00 | 3.78K |
| 2026-07-03 | KRW 5,640.00 | -0.53% | KRW 5,670.00 | KRW 5,710.00 | KRW 5,630.00 | 7.13K |
| 2026-07-02 | KRW 5,670.00 | -0.53% | KRW 5,700.00 | KRW 5,700.00 | KRW 5,630.00 | 9.15K |
| 2026-07-01 | KRW 5,700.00 | 0.00% | KRW 5,700.00 | KRW 5,740.00 | KRW 5,640.00 | 6.11K |
| 2026-06-30 | KRW 5,700.00 | -0.18% | KRW 5,710.00 | KRW 5,730.00 | KRW 5,680.00 | 2.93K |
| 2026-06-29 | KRW 5,710.00 | +0.35% | KRW 5,690.00 | KRW 5,720.00 | KRW 5,650.00 | 4.46K |
| 2026-06-26 | KRW 5,690.00 | -0.18% | KRW 5,700.00 | KRW 5,710.00 | KRW 5,630.00 | 13.58K |
| 2026-06-25 | KRW 5,700.00 | +0.18% | KRW 5,700.00 | KRW 5,720.00 | KRW 5,670.00 | 5.33K |
| 2026-06-24 | KRW 5,690.00 | -1.04% | KRW 5,650.00 | KRW 5,780.00 | KRW 5,650.00 | 11.79K |
| 2026-06-23 | KRW 5,750.00 | -0.86% | KRW 5,800.00 | KRW 5,800.00 | KRW 5,720.00 | 17.49K |
| 2026-06-22 | KRW 5,800.00 | -0.34% | KRW 5,820.00 | KRW 5,830.00 | KRW 5,760.00 | 3.85K |
| 2026-06-19 | KRW 5,820.00 | -0.34% | KRW 5,860.00 | KRW 5,860.00 | KRW 5,790.00 | 18.05K |
| 2026-06-18 | KRW 5,840.00 | 0.00% | KRW 5,840.00 | KRW 5,860.00 | KRW 5,810.00 | 803 |
| 2026-06-17 | KRW 5,840.00 | +0.17% | KRW 5,830.00 | KRW 5,850.00 | KRW 5,820.00 | 9.96K |
| 2026-06-16 | KRW 5,830.00 | -0.17% | KRW 5,850.00 | KRW 5,890.00 | KRW 5,820.00 | 2.89K |
| 2026-06-15 | KRW 5,840.00 | +0.52% | KRW 5,820.00 | KRW 5,860.00 | KRW 5,805.00 | 11.97K |
| 2026-06-12 | KRW 5,810.00 | -0.17% | KRW 5,840.00 | KRW 5,850.00 | KRW 5,800.00 | 6.10K |
| 2026-06-11 | KRW 5,820.00 | 0.00% | KRW 5,820.00 | KRW 5,820.00 | KRW 5,780.00 | 5.19K |
| 2026-06-10 | KRW 5,820.00 | -0.34% | KRW 5,840.00 | KRW 5,850.00 | KRW 5,800.00 | 3.15K |
| 2026-06-09 | KRW 5,840.00 | +0.17% | KRW 5,830.00 | KRW 5,870.00 | KRW 5,810.00 | 3.71K |
| 2026-06-08 | KRW 5,830.00 | -0.68% | KRW 5,860.00 | KRW 5,950.00 | KRW 5,820.00 | 7.84K |
| 2026-06-05 | KRW 5,870.00 | -0.84% | KRW 5,930.00 | KRW 5,930.00 | KRW 5,850.00 | 4.17K |
| 2026-06-04 | KRW 5,920.00 | -0.34% | KRW 5,940.00 | KRW 5,940.00 | KRW 5,900.00 | 8.98K |
| 2026-06-02 | KRW 5,940.00 | 0.00% | KRW 5,940.00 | KRW 5,980.00 | KRW 5,920.00 | 3.59K |
| 2026-06-01 | KRW 5,940.00 | -0.67% | KRW 5,930.00 | KRW 5,970.00 | KRW 5,930.00 | 5.57K |
| 2026-05-29 | KRW 5,980.00 | +0.34% | KRW 5,960.00 | KRW 6,000.00 | KRW 5,930.00 | 14.07K |
| 2026-05-28 | KRW 5,960.00 | -0.67% | KRW 5,960.00 | KRW 6,010.00 | KRW 5,930.00 | 15.23K |
| 2026-05-27 | KRW 6,000.00 | 0.00% | KRW 6,000.00 | KRW 6,020.00 | KRW 5,950.00 | 5.97K |
| 2026-05-26 | KRW 6,000.00 | 0.00% | KRW 5,980.00 | KRW 6,040.00 | KRW 5,950.00 | 3.65K |
| 2026-05-22 | KRW 6,000.00 | +0.33% | KRW 5,980.00 | KRW 6,010.00 | KRW 5,970.00 | 4.34K |