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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	6,010	6,090	6,090	6,110	6,010	20,664
December 23, 2025	6,190	6,070	6,070	6,200	6,040	33,475
December 22, 2025	6,230	6,180	6,180	6,240	6,180	4,075
December 19, 2025	6,250	6,210	6,210	6,250	6,190	6,519
December 18, 2025	6,170	6,220	6,220	6,250	6,170	5,776
December 17, 2025	6,160	6,200	6,200	6,200	6,160	7,383
December 16, 2025	6,160	6,150	6,150	6,180	6,150	4,876
December 15, 2025	6,140	6,150	6,150	6,180	6,130	3,653
December 12, 2025	6,150	6,140	6,140	6,170	6,140	4,530
December 11, 2025	6,170	6,150	6,150	6,180	6,150	7,614
December 10, 2025	6,210	6,170	6,170	6,210	6,140	4,461
December 09, 2025	6,190	6,210	6,210	6,210	6,170	3,330
December 08, 2025	6,180	6,200	6,200	6,210	6,160	4,949
December 05, 2025	6,180	6,190	6,190	6,190	6,160	2,655
December 04, 2025	6,150	6,190	6,190	6,190	6,110	3,304
December 03, 2025	6,110	6,160	6,160	6,160	6,090	4,926
December 02, 2025	6,110	6,110	6,110	6,120	6,080	1,686
December 01, 2025	6,110	6,110	6,110	6,110	6,080	3,437
November 28, 2025	6,120	6,120	6,120	6,120	6,090	1,075
November 27, 2025	6,110	6,120	6,120	6,120	6,080	1,044
November 26, 2025	6,110	6,110	6,110	6,110	6,090	681
November 25, 2025	6,100	6,120	6,120	6,120	6,070	908
November 24, 2025	6,100	6,100	6,100	6,100	6,060	1,415
November 21, 2025	6,090	6,100	6,100	6,100	6,050	1,594
November 20, 2025	6,090	6,100	6,100	6,110	6,050	1,947
November 19, 2025	6,090	6,090	6,090	6,100	6,050	931
November 18, 2025	6,100	6,080	6,080	6,110	6,040	1,997
November 17, 2025	6,040	6,090	6,090	6,090	6,040	2,945
November 14, 2025	6,060	6,090	6,090	6,090	6,030	4,279
November 13, 2025	6,080	6,050	6,050	6,100	6,050	2,225
November 12, 2025	6,100	6,080	6,080	6,100	6,050	3,546
November 11, 2025	6,010	6,060	6,060	6,090	6,010	11,150
November 10, 2025	6,030	6,070	6,070	6,090	6,030	7,861
November 07, 2025	6,070	6,030	6,030	6,070	5,970	11,177
November 06, 2025	6,020	6,040	6,040	6,070	6,000	6,742
November 05, 2025	6,000	6,020	6,020	6,040	5,960	6,504
November 04, 2025	6,030	6,000	6,000	6,050	6,000	14,777
November 03, 2025	6,070	6,020	6,020	6,100	6,020	26,371
October 31, 2025	6,090	6,080	6,080	6,100	6,060	21,129
October 30, 2025	6,180	6,090	6,090	6,180	6,080	16,656
October 29, 2025	6,210	6,150	6,150	6,210	6,140	3,123
October 28, 2025	6,210	6,190	6,190	6,210	6,170	701
October 27, 2025	6,200	6,210	6,210	6,220	6,150	3,343
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

DONGBANG AGRO Corporation (007590.KS) KSC