DONGBANG AGRO Corporation - 007590.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	6,170	6,200	6,200	6,200	6,130	8,579
October 23, 2025	6,160	6,150	6,150	6,160	6,120	4,410
October 22, 2025	6,130	6,140	6,140	6,140	6,100	3,708
October 21, 2025	6,100	6,100	6,100	6,140	6,090	9,552
October 20, 2025	6,130	6,100	6,100	6,130	6,080	6,800
October 17, 2025	6,150	6,090	6,090	6,150	6,080	15,050
October 16, 2025	6,140	6,120	6,120	6,180	6,100	13,237
October 15, 2025	6,150	6,140	6,140	6,170	6,120	3,547
October 14, 2025	6,180	6,140	6,140	6,180	6,130	3,898
October 13, 2025	6,140	6,150	6,150	6,150	6,120	5,854
October 10, 2025	6,160	6,140	6,140	6,190	6,140	8,019
October 02, 2025	6,190	6,160	6,160	6,190	6,130	29,266
October 01, 2025	6,210	6,190	6,190	6,210	6,170	3,582
September 30, 2025	6,210	6,180	6,180	6,210	6,170	1,746
September 29, 2025	6,180	6,180	6,180	6,200	6,170	2,240
September 26, 2025	6,210	6,180	6,180	6,210	6,160	19,494
September 25, 2025	6,210	6,190	6,190	6,210	6,180	2,451
September 24, 2025	6,200	6,190	6,190	6,210	6,170	3,529
September 23, 2025	6,230	6,190	6,190	6,230	6,160	8,725
September 22, 2025	6,200	6,180	6,180	6,210	6,170	3,812
September 19, 2025	6,200	6,200	6,200	6,200	6,180	438
September 18, 2025	6,260	6,190	6,190	6,260	6,160	3,477
September 17, 2025	6,190	6,200	6,200	6,240	6,190	2,173
September 16, 2025	6,220	6,210	6,210	6,230	6,190	6,388
September 15, 2025	6,200	6,210	6,210	6,230	6,180	7,515
September 12, 2025	6,210	6,220	6,220	6,230	6,200	2,137
September 11, 2025	6,180	6,210	6,210	6,210	6,170	6,823
September 10, 2025	6,180	6,180	6,180	6,200	6,180	3,688
September 09, 2025	6,220	6,190	6,190	6,220	6,180	3,274
September 08, 2025	6,190	6,190	6,190	6,220	6,185	1,776
September 05, 2025	6,200	6,180	6,180	6,210	6,180	4,433
September 04, 2025	6,200	6,190	6,190	6,230	6,180	5,571
September 03, 2025	6,230	6,200	6,200	6,230	6,180	7,192
September 02, 2025	6,280	6,220	6,220	6,280	6,220	1,706
September 01, 2025	6,260	6,230	6,230	6,260	6,210	17,552
August 29, 2025	6,260	6,260	6,260	6,260	6,230	11,953
August 28, 2025	6,270	6,270	6,270	6,270	6,200	12,111
August 27, 2025	6,270	6,250	6,250	6,270	6,250	3,922
August 26, 2025	6,280	6,270	6,270	6,280	6,240	5,311
August 25, 2025	6,280	6,270	6,270	6,280	6,250	3,259
August 22, 2025	6,270	6,270	6,270	6,280	6,250	2,704
August 21, 2025	6,270	6,270	6,270	6,270	6,260	1,547
August 20, 2025	6,280	6,270	6,270	6,280	6,230	7,773
August 19, 2025	6,280	6,280	6,280	6,290	6,260	2,042
August 18, 2025	6,250	6,280	6,280	6,290	6,250	2,529
August 14, 2025	6,300	6,280	6,280	6,300	6,260	5,269
August 13, 2025	6,260	6,280	6,280	6,310	6,260	4,095
August 12, 2025	6,310	6,290	6,290	6,330	6,270	2,177
August 11, 2025	6,290	6,300	6,300	6,300	6,270	2,141
August 08, 2025	6,300	6,290	6,290	6,300	6,260	2,744
August 07, 2025	6,290	6,300	6,300	6,300	6,230	11,454
August 06, 2025	6,300	6,260	6,260	6,300	6,260	4,100
August 05, 2025	6,330	6,260	6,260	6,330	6,260	3,296
August 04, 2025	6,260	6,260	6,260	6,290	6,250	8,639
August 01, 2025	6,320	6,250	6,250	6,320	6,250	7,654
July 31, 2025	6,330	6,310	6,310	6,330	6,300	3,028
July 30, 2025	6,300	6,300	6,300	6,320	6,300	3,867
July 29, 2025	6,320	6,300	6,300	6,320	6,280	2,011
July 28, 2025	6,310	6,320	6,320	6,330	6,240	18,905
July 25, 2025	6,340	6,310	6,310	6,340	6,260	7,132

DONGBANG AGRO Corporation (007590.KS) KSC