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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	6,300	6,300	6,300	6,340	6,280	10,737
July 23, 2025	6,320	6,300	6,300	6,330	6,280	6,747
July 22, 2025	6,330	6,280	6,280	6,330	6,280	3,233
July 21, 2025	6,320	6,290	6,290	6,340	6,260	13,455
July 18, 2025	6,290	6,310	6,310	6,350	6,270	7,585
July 17, 2025	6,300	6,320	6,320	6,340	6,250	41,634
July 16, 2025	6,300	6,300	6,300	6,350	6,270	8,247
July 15, 2025	6,340	6,340	6,340	6,340	6,300	5,806
July 14, 2025	6,350	6,330	6,330	6,360	6,290	22,132
July 11, 2025	6,300	6,320	6,320	6,340	6,290	9,881
July 10, 2025	6,320	6,320	6,320	6,340	6,300	9,559
July 09, 2025	6,310	6,320	6,320	6,340	6,270	16,707
July 08, 2025	6,300	6,290	6,290	6,310	6,260	9,143
July 07, 2025	6,300	6,280	6,280	6,300	6,250	2,223
July 04, 2025	6,300	6,280	6,280	6,300	6,250	3,065
July 03, 2025	6,290	6,280	6,280	6,300	6,240	6,110
July 02, 2025	6,290	6,260	6,260	6,290	6,250	2,627
July 01, 2025	6,290	6,270	6,270	6,290	6,240	6,487
June 30, 2025	6,240	6,250	6,250	6,300	6,240	2,381
June 27, 2025	6,290	6,270	6,270	6,310	6,250	4,956
June 26, 2025	6,280	6,290	6,290	6,310	6,240	4,614
June 25, 2025	6,280	6,280	6,280	6,310	6,270	3,037
June 24, 2025	6,280	6,280	6,280	6,310	6,260	12,135
June 23, 2025	6,260	6,230	6,230	6,270	6,200	10,894
June 20, 2025	6,260	6,260	6,260	6,310	6,260	3,094
June 19, 2025	6,280	6,260	6,260	6,310	6,250	4,196
June 18, 2025	6,290	6,280	6,280	6,300	6,230	8,872
June 17, 2025	6,300	6,290	6,290	6,300	6,260	4,149
June 16, 2025	6,290	6,260	6,260	6,310	6,250	6,029
June 13, 2025	6,340	6,300	6,300	6,360	6,250	8,981
June 12, 2025	6,310	6,350	6,350	6,370	6,300	18,342
June 11, 2025	6,290	6,280	6,280	6,320	6,250	4,876
June 10, 2025	6,280	6,290	6,290	6,310	6,270	5,540
June 09, 2025	6,260	6,280	6,280	6,300	6,240	13,108
June 05, 2025	6,200	6,250	6,250	6,260	6,200	6,019
June 04, 2025	6,190	6,200	6,200	6,220	6,140	10,499
June 02, 2025	6,180	6,190	6,190	6,220	6,180	4,660
May 30, 2025	6,200	6,180	6,180	6,200	6,150	2,677
May 29, 2025	6,160	6,150	6,150	6,190	6,140	9,244
May 28, 2025	6,180	6,150	6,150	6,190	6,140	670
May 27, 2025	6,150	6,160	6,160	6,170	6,150	973
May 26, 2025	6,140	6,150	6,150	6,150	6,110	1,042
May 23, 2025	6,120	6,140	6,140	6,140	6,070	8,277
May 22, 2025	6,130	6,090	6,090	6,170	6,070	4,415

DONGBANG AGRO Corporation (007590.KS) KSC