Drb Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,120.00 | 5,180.00 | 5,030.00 | 5,130.00 | 4,924.93 | 20,440 |
| 2024-07-24 | 5,100.00 | 5,160.00 | 5,070.00 | 5,120.00 | 4,915.33 | 19,120 |
| 2024-07-23 | 5,180.00 | 5,210.00 | 5,120.00 | 5,170.00 | 4,963.33 | 27,923 |
| 2024-07-22 | 5,120.00 | 5,200.00 | 5,060.00 | 5,200.00 | 4,992.14 | 34,092 |
| 2024-07-19 | 5,160.00 | 5,220.00 | 5,130.00 | 5,150.00 | 4,944.13 | 20,038 |
| 2024-07-18 | 5,260.00 | 5,260.00 | 5,140.00 | 5,210.00 | 5,001.74 | 31,746 |
| 2024-07-17 | 5,350.00 | 5,410.00 | 5,290.00 | 5,310.00 | 5,097.74 | 43,004 |
| 2024-07-16 | 5,310.00 | 5,530.00 | 5,290.00 | 5,400.00 | 5,184.14 | 128,526 |
| 2024-07-15 | 5,040.00 | 5,760.00 | 5,030.00 | 5,370.00 | 5,155.34 | 881,975 |
| 2024-07-12 | 5,100.00 | 5,130.00 | 4,995.00 | 5,090.00 | 4,886.53 | 38,177 |
| 2024-07-11 | 5,200.00 | 5,240.00 | 4,975.00 | 5,120.00 | 4,915.33 | 64,080 |
| 2024-07-10 | 5,220.00 | 5,250.00 | 5,170.00 | 5,180.00 | 4,972.93 | 21,742 |
| 2024-07-09 | 5,230.00 | 5,390.00 | 5,200.00 | 5,220.00 | 5,011.34 | 10,927 |
| 2024-07-08 | 5,200.00 | 5,490.00 | 5,150.00 | 5,280.00 | 5,068.94 | 41,014 |
| 2024-07-05 | 5,310.00 | 5,310.00 | 5,180.00 | 5,200.00 | 4,992.14 | 21,804 |
| 2024-07-04 | 5,300.00 | 5,460.00 | 5,250.00 | 5,250.00 | 5,040.14 | 42,910 |
| 2024-07-03 | 5,250.00 | 5,560.00 | 5,230.00 | 5,310.00 | 5,097.74 | 56,603 |
| 2024-07-02 | 5,310.00 | 5,490.00 | 5,240.00 | 5,300.00 | 5,088.14 | 37,243 |
| 2024-07-01 | 5,130.00 | 5,420.00 | 5,130.00 | 5,400.00 | 5,184.14 | 23,148 |
| 2024-06-28 | 5,200.00 | 5,320.00 | 5,140.00 | 5,160.00 | 4,953.73 | 26,159 |
| 2024-06-27 | 5,210.00 | 5,320.00 | 5,210.00 | 5,260.00 | 5,049.74 | 9,388 |
| 2024-06-26 | 5,320.00 | 5,380.00 | 5,260.00 | 5,260.00 | 5,049.74 | 8,945 |
| 2024-06-25 | 5,320.00 | 5,390.00 | 5,310.00 | 5,320.00 | 5,107.34 | 16,212 |
| 2024-06-24 | 5,390.00 | 5,390.00 | 5,320.00 | 5,390.00 | 5,174.54 | 17,479 |
| 2024-06-21 | 5,400.00 | 5,470.00 | 5,380.00 | 5,390.00 | 5,174.54 | 12,386 |
| 2024-06-20 | 5,450.00 | 5,490.00 | 5,400.00 | 5,470.00 | 5,251.34 | 11,058 |
| 2024-06-19 | 5,420.00 | 5,470.00 | 5,400.00 | 5,450.00 | 5,232.14 | 14,271 |
| 2024-06-18 | 5,400.00 | 5,470.00 | 5,400.00 | 5,420.00 | 5,203.34 | 12,590 |
| 2024-06-17 | 5,390.00 | 5,470.00 | 5,390.00 | 5,430.00 | 5,212.94 | 13,039 |
| 2024-06-14 | 5,540.00 | 5,540.00 | 5,420.00 | 5,430.00 | 5,212.94 | 41,122 |
| 2024-06-13 | 5,530.00 | 5,540.00 | 5,470.00 | 5,510.00 | 5,289.74 | 15,019 |
| 2024-06-12 | 5,490.00 | 5,540.00 | 5,470.00 | 5,500.00 | 5,280.14 | 30,477 |
| 2024-06-11 | 5,520.00 | 5,580.00 | 5,470.00 | 5,490.00 | 5,270.54 | 39,637 |
| 2024-06-10 | 5,600.00 | 5,600.00 | 5,500.00 | 5,570.00 | 5,347.34 | 18,681 |
| 2024-06-07 | 5,630.00 | 5,630.00 | 5,550.00 | 5,550.00 | 5,328.14 | 15,040 |
| 2024-06-05 | 5,610.00 | 5,650.00 | 5,490.00 | 5,560.00 | 5,337.74 | 53,827 |
| 2024-06-04 | 5,580.00 | 5,730.00 | 5,520.00 | 5,610.00 | 5,385.75 | 46,142 |
| 2024-06-03 | 5,550.00 | 5,670.00 | 5,360.00 | 5,630.00 | 5,404.95 | 67,307 |
| 2024-05-31 | 5,470.00 | 5,620.00 | 5,460.00 | 5,550.00 | 5,328.14 | 49,652 |
| 2024-05-30 | 5,640.00 | 5,830.00 | 5,530.00 | 5,530.00 | 5,308.94 | 189,406 |
| 2024-05-29 | 5,810.00 | 6,160.00 | 5,680.00 | 5,680.00 | 5,452.95 | 297,730 |
| 2024-05-28 | 6,160.00 | 6,930.00 | 5,850.00 | 5,850.00 | 5,616.15 | 2,845,061 |
| 2024-05-27 | 5,440.00 | 5,900.00 | 5,440.00 | 5,520.00 | 5,299.34 | 315,454 |
| 2024-05-24 | 5,450.00 | 5,540.00 | 5,370.00 | 5,460.00 | 5,241.74 | 20,199 |
| 2024-05-23 | 5,580.00 | 5,580.00 | 5,420.00 | 5,440.00 | 5,222.54 | 17,038 |
| 2024-05-22 | 5,510.00 | 5,560.00 | 5,480.00 | 5,480.00 | 5,260.94 | 30,901 |
| 2024-05-21 | 5,700.00 | 5,700.00 | 5,400.00 | 5,510.00 | 5,289.74 | 154,973 |
| 2024-05-20 | 5,730.00 | 5,830.00 | 5,660.00 | 5,700.00 | 5,472.15 | 42,134 |
| 2024-05-17 | 5,740.00 | 5,890.00 | 5,740.00 | 5,770.00 | 5,539.35 | 39,307 |
| 2024-05-16 | 5,850.00 | 5,920.00 | 5,800.00 | 5,830.00 | 5,596.95 | 21,531 |
| 2024-05-14 | 5,850.00 | 5,850.00 | 5,730.00 | 5,850.00 | 5,616.15 | 28,806 |
| 2024-05-13 | 5,800.00 | 5,880.00 | 5,700.00 | 5,750.00 | 5,520.15 | 53,974 |
| 2024-05-10 | 5,790.00 | 5,890.00 | 5,760.00 | 5,800.00 | 5,568.15 | 18,830 |
| 2024-05-09 | 5,920.00 | 6,000.00 | 5,790.00 | 5,800.00 | 5,568.15 | 47,510 |
| 2024-05-08 | 5,830.00 | 5,920.00 | 5,810.00 | 5,920.00 | 5,683.35 | 24,948 |
| 2024-05-07 | 5,750.00 | 5,890.00 | 5,750.00 | 5,880.00 | 5,644.95 | 24,253 |
| 2024-05-03 | 5,850.00 | 5,880.00 | 5,750.00 | 5,750.00 | 5,520.15 | 40,496 |
| 2024-05-02 | 5,850.00 | 5,910.00 | 5,790.00 | 5,850.00 | 5,616.15 | 33,943 |
| 2024-04-30 | 5,870.00 | 6,090.00 | 5,800.00 | 5,910.00 | 5,673.75 | 64,177 |
| 2024-04-29 | 5,760.00 | 5,890.00 | 5,760.00 | 5,870.00 | 5,635.35 | 18,692 |
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.