Drb Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,770.00 | 5,780.00 | 5,660.00 | 5,760.00 | 5,529.75 | 29,169 |
| 2024-04-25 | 5,890.00 | 5,890.00 | 5,710.00 | 5,720.00 | 5,491.35 | 28,226 |
| 2024-04-24 | 5,850.00 | 5,950.00 | 5,780.00 | 5,890.00 | 5,654.55 | 46,751 |
| 2024-04-23 | 5,810.00 | 5,950.00 | 5,750.00 | 5,800.00 | 5,568.15 | 26,776 |
| 2024-04-22 | 5,730.00 | 5,860.00 | 5,650.00 | 5,810.00 | 5,577.75 | 36,445 |
| 2024-04-19 | 5,850.00 | 6,040.00 | 5,610.00 | 5,740.00 | 5,510.55 | 60,346 |
| 2024-04-18 | 5,660.00 | 5,920.00 | 5,660.00 | 5,850.00 | 5,616.15 | 47,521 |
| 2024-04-17 | 5,800.00 | 5,930.00 | 5,650.00 | 5,660.00 | 5,433.75 | 74,376 |
| 2024-04-16 | 6,010.00 | 6,250.00 | 5,790.00 | 5,820.00 | 5,587.35 | 163,609 |
| 2024-04-15 | 6,000.00 | 6,340.00 | 5,910.00 | 6,140.00 | 5,894.56 | 355,899 |
| 2024-04-12 | 5,810.00 | 6,890.00 | 5,690.00 | 6,120.00 | 5,875.36 | 2,127,663 |
| 2024-04-11 | 5,600.00 | 6,970.00 | 5,380.00 | 5,860.00 | 5,625.75 | 3,027,967 |
| 2024-04-09 | 5,580.00 | 5,590.00 | 5,490.00 | 5,510.00 | 5,289.74 | 21,758 |
| 2024-04-08 | 5,700.00 | 5,750.00 | 5,510.00 | 5,580.00 | 5,356.94 | 33,540 |
| 2024-04-05 | 5,790.00 | 5,840.00 | 5,670.00 | 5,690.00 | 5,462.55 | 43,121 |
| 2024-04-04 | 5,890.00 | 5,900.00 | 5,750.00 | 5,840.00 | 5,606.55 | 36,021 |
| 2024-04-03 | 5,800.00 | 5,900.00 | 5,720.00 | 5,820.00 | 5,587.35 | 50,423 |
| 2024-04-02 | 5,910.00 | 5,980.00 | 5,800.00 | 5,860.00 | 5,625.75 | 49,019 |
| 2024-04-01 | 5,820.00 | 5,960.00 | 5,820.00 | 5,910.00 | 5,673.75 | 52,512 |
| 2024-03-29 | 6,100.00 | 6,100.00 | 5,860.00 | 5,910.00 | 5,673.75 | 55,391 |
| 2024-03-28 | 6,150.00 | 6,170.00 | 5,980.00 | 6,020.00 | 5,779.36 | 50,456 |
| 2024-03-27 | 6,260.00 | 6,290.00 | 6,110.00 | 6,110.00 | 5,865.76 | 37,832 |
| 2024-03-26 | 6,310.00 | 6,330.00 | 6,100.00 | 6,250.00 | 6,000.16 | 50,822 |
| 2024-03-25 | 6,280.00 | 6,320.00 | 6,200.00 | 6,240.00 | 5,990.56 | 43,137 |
| 2024-03-22 | 6,390.00 | 6,470.00 | 6,260.00 | 6,280.00 | 6,028.96 | 70,022 |
| 2024-03-21 | 6,350.00 | 6,490.00 | 6,350.00 | 6,390.00 | 6,134.57 | 51,649 |
| 2024-03-20 | 6,440.00 | 6,550.00 | 6,300.00 | 6,390.00 | 6,134.57 | 98,712 |
| 2024-03-19 | 6,390.00 | 6,450.00 | 6,320.00 | 6,430.00 | 6,172.97 | 66,046 |
| 2024-03-18 | 6,300.00 | 6,470.00 | 6,300.00 | 6,390.00 | 6,134.57 | 82,361 |
| 2024-03-15 | 6,450.00 | 6,640.00 | 6,360.00 | 6,400.00 | 6,144.17 | 124,093 |
| 2024-03-14 | 6,360.00 | 6,570.00 | 6,330.00 | 6,450.00 | 6,192.17 | 139,768 |
| 2024-03-13 | 6,410.00 | 6,540.00 | 6,330.00 | 6,350.00 | 6,096.16 | 138,049 |
| 2024-03-12 | 6,390.00 | 6,600.00 | 6,200.00 | 6,410.00 | 6,153.77 | 141,887 |
| 2024-03-11 | 6,510.00 | 6,690.00 | 6,360.00 | 6,360.00 | 6,105.77 | 277,647 |
| 2024-03-08 | 6,130.00 | 6,900.00 | 6,130.00 | 6,470.00 | 6,211.37 | 1,313,901 |
| 2024-03-07 | 6,320.00 | 6,470.00 | 6,150.00 | 6,180.00 | 5,932.96 | 235,146 |
| 2024-03-06 | 6,240.00 | 6,660.00 | 6,100.00 | 6,330.00 | 6,076.96 | 756,941 |
| 2024-03-05 | 6,400.00 | 6,890.00 | 6,170.00 | 6,230.00 | 5,980.96 | 1,691,955 |
| 2024-03-04 | 6,490.00 | 6,620.00 | 6,320.00 | 6,320.00 | 6,067.36 | 496,006 |
| 2024-02-29 | 6,910.00 | 7,020.00 | 6,550.00 | 6,550.00 | 6,288.17 | 851,327 |
| 2024-02-28 | 7,450.00 | 8,440.00 | 6,710.00 | 6,990.00 | 6,710.58 | 11,092,780 |
| 2024-02-27 | 5,750.00 | 7,470.00 | 5,750.00 | 7,470.00 | 7,171.39 | 7,263,452 |
| 2024-02-26 | 5,890.00 | 5,920.00 | 5,700.00 | 5,750.00 | 5,520.15 | 59,178 |
| 2024-02-23 | 5,950.00 | 6,000.00 | 5,810.00 | 5,920.00 | 5,683.35 | 36,559 |
| 2024-02-22 | 6,090.00 | 6,180.00 | 5,850.00 | 5,950.00 | 5,712.15 | 72,190 |
| 2024-02-21 | 6,260.00 | 6,340.00 | 6,120.00 | 6,200.00 | 5,952.16 | 23,928 |
| 2024-02-20 | 6,250.00 | 6,360.00 | 6,080.00 | 6,250.00 | 6,000.16 | 51,789 |
| 2024-02-19 | 6,130.00 | 6,300.00 | 6,100.00 | 6,210.00 | 5,961.76 | 26,943 |
| 2024-02-16 | 6,130.00 | 6,260.00 | 6,080.00 | 6,200.00 | 5,952.16 | 18,133 |
| 2024-02-15 | 6,370.00 | 6,380.00 | 6,070.00 | 6,190.00 | 5,942.56 | 76,032 |
| 2024-02-14 | 6,270.00 | 6,380.00 | 6,140.00 | 6,370.00 | 6,115.37 | 68,188 |
| 2024-02-13 | 6,380.00 | 6,380.00 | 6,180.00 | 6,270.00 | 6,019.36 | 78,262 |
| 2024-02-08 | 6,180.00 | 6,300.00 | 5,910.00 | 6,260.00 | 6,009.76 | 97,304 |
| 2024-02-07 | 6,100.00 | 6,190.00 | 5,910.00 | 6,110.00 | 5,865.76 | 86,081 |
| 2024-02-06 | 6,350.00 | 6,390.00 | 6,030.00 | 6,030.00 | 5,788.96 | 212,214 |
| 2024-02-05 | 5,930.00 | 6,250.00 | 5,810.00 | 6,250.00 | 6,000.16 | 200,681 |
| 2024-02-02 | 5,900.00 | 5,900.00 | 5,710.00 | 5,850.00 | 5,616.15 | 77,361 |
| 2024-02-01 | 5,550.00 | 5,980.00 | 5,490.00 | 5,860.00 | 5,625.75 | 137,921 |
| 2024-01-31 | 5,620.00 | 5,630.00 | 5,480.00 | 5,490.00 | 5,270.54 | 96,443 |
| 2024-01-30 | 5,350.00 | 5,680.00 | 5,350.00 | 5,620.00 | 5,395.35 | 69,030 |
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.