Drb Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3,875.00 | 3,975.00 | 3,875.00 | 3,940.00 | 3,940.00 | 5,386 |
| 2026-10-16 | 3,925.00 | 3,980.00 | 3,845.00 | 3,940.00 | 3,940.00 | 11,870 |
| 2026-10-15 | 3,960.00 | 3,960.00 | 3,750.00 | 3,915.00 | 3,915.00 | 36,840 |
| 2026-10-14 | 3,940.00 | 3,990.00 | 3,910.00 | 3,955.00 | 3,955.00 | 26,014 |
| 2026-10-13 | 3,900.00 | 3,945.00 | 3,785.00 | 3,940.00 | 3,940.00 | 34,209 |
| 2026-10-12 | 3,920.00 | 3,990.00 | 3,860.00 | 3,875.00 | 3,875.00 | 37,938 |
| 2026-10-08 | 3,995.00 | 4,000.00 | 3,925.00 | 3,940.00 | 3,940.00 | 38,999 |
| 2026-10-07 | 4,000.00 | 4,010.00 | 3,960.00 | 3,985.00 | 3,985.00 | 44,485 |
| 2026-10-06 | 3,970.00 | 4,000.00 | 3,970.00 | 3,980.00 | 3,980.00 | 34,479 |
| 2026-10-02 | 3,935.00 | 3,995.00 | 3,925.00 | 3,990.00 | 3,990.00 | 46,107 |
| 2026-10-01 | 3,935.00 | 3,985.00 | 3,935.00 | 3,970.00 | 3,970.00 | 5,279 |
| 2026-09-30 | 3,940.00 | 3,995.00 | 3,935.00 | 3,940.00 | 3,940.00 | 6,143 |
| 2026-09-29 | 3,935.00 | 4,000.00 | 3,875.00 | 3,970.00 | 3,970.00 | 16,894 |
| 2026-09-28 | 3,930.00 | 3,935.00 | 3,880.00 | 3,915.00 | 3,915.00 | 5,901 |
| 2026-09-23 | 3,970.00 | 3,995.00 | 3,860.00 | 3,900.00 | 3,900.00 | 21,080 |
| 2026-09-22 | 3,990.00 | 3,990.00 | 3,905.00 | 3,950.00 | 3,950.00 | 96,683 |
| 2026-09-21 | 4,040.00 | 4,040.00 | 3,935.00 | 3,955.00 | 3,955.00 | 11,269 |
| 2026-09-18 | 4,030.00 | 4,030.00 | 3,985.00 | 4,025.00 | 4,025.00 | 3,385 |
| 2026-09-17 | 3,970.00 | 4,070.00 | 3,970.00 | 3,990.00 | 3,990.00 | 9,671 |
| 2026-09-16 | 4,030.00 | 4,045.00 | 3,965.00 | 3,985.00 | 3,985.00 | 13,051 |
| 2026-09-15 | 4,000.00 | 4,050.00 | 3,960.00 | 4,050.00 | 4,050.00 | 12,746 |
| 2026-09-14 | 4,055.00 | 4,055.00 | 3,995.00 | 4,000.00 | 4,000.00 | 17,925 |
| 2026-09-11 | 4,055.00 | 4,055.00 | 4,020.00 | 4,055.00 | 4,055.00 | 9,014 |
| 2026-09-10 | 4,065.00 | 4,065.00 | 4,040.00 | 4,060.00 | 4,060.00 | 1,499 |
| 2026-09-09 | 4,045.00 | 4,065.00 | 4,035.00 | 4,065.00 | 4,065.00 | 5,731 |
| 2026-09-08 | 4,065.00 | 4,070.00 | 4,030.00 | 4,045.00 | 4,045.00 | 14,187 |
| 2026-09-07 | 4,080.00 | 4,085.00 | 4,035.00 | 4,045.00 | 4,045.00 | 16,689 |
| 2026-09-04 | 4,070.00 | 4,085.00 | 4,025.00 | 4,080.00 | 4,080.00 | 18,035 |
| 2026-09-03 | 4,085.00 | 4,095.00 | 3,995.00 | 4,070.00 | 4,070.00 | 48,319 |
| 2026-09-02 | 4,215.00 | 4,220.00 | 3,995.00 | 4,085.00 | 4,085.00 | 92,285 |
| 2026-09-01 | 4,280.00 | 4,280.00 | 4,200.00 | 4,275.00 | 4,275.00 | 24,707 |
| 2026-08-31 | 4,200.00 | 4,300.00 | 4,150.00 | 4,285.00 | 4,285.00 | 18,414 |
| 2026-08-28 | 4,345.00 | 4,345.00 | 4,195.00 | 4,205.00 | 4,205.00 | 65,340 |
| 2026-08-27 | 4,360.00 | 4,380.00 | 4,285.00 | 4,345.00 | 4,345.00 | 11,697 |
| 2026-08-26 | 4,335.00 | 4,450.00 | 4,305.00 | 4,360.00 | 4,360.00 | 64,053 |
| 2026-08-25 | 4,230.00 | 4,355.00 | 4,225.00 | 4,335.00 | 4,335.00 | 23,623 |
| 2026-08-24 | 4,245.00 | 4,310.00 | 4,230.00 | 4,230.00 | 4,230.00 | 41,880 |
| 2026-08-21 | 4,320.00 | 4,410.00 | 4,205.00 | 4,245.00 | 4,245.00 | 26,391 |
| 2026-08-20 | 4,280.00 | 4,355.00 | 4,280.00 | 4,320.00 | 4,320.00 | 20,172 |
| 2026-08-19 | 4,330.00 | 4,360.00 | 4,240.00 | 4,245.00 | 4,245.00 | 10,488 |
| 2026-08-18 | 4,510.00 | 4,580.00 | 4,320.00 | 4,415.00 | 4,415.00 | 37,930 |
| 2026-08-14 | 4,550.00 | 4,600.00 | 4,460.00 | 4,485.00 | 4,485.00 | 21,546 |
| 2026-08-13 | 4,480.00 | 4,525.00 | 4,430.00 | 4,480.00 | 4,480.00 | 40,992 |
| 2026-08-12 | 4,480.00 | 4,540.00 | 4,410.00 | 4,475.00 | 4,475.00 | 31,419 |
| 2026-08-11 | 4,480.00 | 4,585.00 | 4,445.00 | 4,480.00 | 4,480.00 | 31,735 |
| 2026-08-10 | 4,390.00 | 4,525.00 | 4,390.00 | 4,480.00 | 4,480.00 | 21,230 |
| 2026-08-07 | 4,395.00 | 4,455.00 | 4,330.00 | 4,425.00 | 4,425.00 | 9,290 |
| 2026-08-06 | 4,385.00 | 4,565.00 | 4,380.00 | 4,395.00 | 4,395.00 | 7,376 |
| 2026-08-05 | 4,340.00 | 4,550.00 | 4,320.00 | 4,385.00 | 4,385.00 | 124,087 |
| 2026-08-04 | 4,250.00 | 4,450.00 | 4,240.00 | 4,385.00 | 4,385.00 | 14,474 |
| 2026-08-03 | 4,285.00 | 4,480.00 | 4,200.00 | 4,280.00 | 4,280.00 | 18,055 |
| 2026-07-31 | 4,155.00 | 4,440.00 | 4,155.00 | 4,330.00 | 4,330.00 | 74,076 |
| 2026-07-30 | 3,920.00 | 4,195.00 | 3,920.00 | 4,150.00 | 4,150.00 | 17,342 |
| 2026-07-29 | 4,250.00 | 4,350.00 | 4,010.00 | 4,195.00 | 4,195.00 | 23,272 |
| 2026-07-28 | 4,365.00 | 4,400.00 | 4,235.00 | 4,275.00 | 4,275.00 | 6,824 |
| 2026-07-27 | 4,355.00 | 4,455.00 | 4,310.00 | 4,400.00 | 4,400.00 | 8,354 |
| 2026-07-24 | 4,310.00 | 4,480.00 | 4,260.00 | 4,355.00 | 4,355.00 | 13,850 |
| 2026-07-23 | 4,340.00 | 4,440.00 | 4,290.00 | 4,385.00 | 4,385.00 | 9,319 |
| 2026-07-22 | 4,295.00 | 4,355.00 | 4,225.00 | 4,350.00 | 4,350.00 | 5,942 |
| 2026-07-21 | 4,300.00 | 4,300.00 | 4,180.00 | 4,220.00 | 4,220.00 | 4,532 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 80.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 40.0000 KRW |
| 2021-12-29 | 30.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.