Drb Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5,280.00 | 5,330.00 | 5,140.00 | 5,330.00 | 5,116.94 | 9,580 |
| 2024-01-26 | 5,200.00 | 5,300.00 | 5,190.00 | 5,260.00 | 5,049.74 | 9,529 |
| 2024-01-25 | 5,220.00 | 5,250.00 | 5,150.00 | 5,230.00 | 5,020.94 | 48,864 |
| 2024-01-24 | 5,300.00 | 5,300.00 | 5,240.00 | 5,240.00 | 5,030.54 | 17,501 |
| 2024-01-23 | 5,420.00 | 5,540.00 | 5,260.00 | 5,270.00 | 5,059.34 | 58,633 |
| 2024-01-22 | 5,550.00 | 5,570.00 | 5,430.00 | 5,440.00 | 5,222.54 | 44,854 |
| 2024-01-19 | 5,390.00 | 5,540.00 | 5,390.00 | 5,540.00 | 5,318.54 | 12,173 |
| 2024-01-18 | 5,480.00 | 5,560.00 | 5,380.00 | 5,440.00 | 5,222.54 | 32,640 |
| 2024-01-17 | 5,700.00 | 5,740.00 | 5,480.00 | 5,480.00 | 5,260.94 | 38,265 |
| 2024-01-16 | 5,460.00 | 5,750.00 | 5,460.00 | 5,700.00 | 5,472.15 | 43,940 |
| 2024-01-15 | 5,590.00 | 5,590.00 | 5,480.00 | 5,510.00 | 5,289.74 | 30,863 |
| 2024-01-12 | 5,560.00 | 5,660.00 | 5,510.00 | 5,590.00 | 5,366.55 | 12,308 |
| 2024-01-11 | 5,470.00 | 5,650.00 | 5,440.00 | 5,590.00 | 5,366.55 | 22,051 |
| 2024-01-10 | 5,560.00 | 5,560.00 | 5,400.00 | 5,470.00 | 5,251.34 | 15,276 |
| 2024-01-09 | 5,600.00 | 5,600.00 | 5,500.00 | 5,540.00 | 5,318.54 | 14,830 |
| 2024-01-08 | 5,510.00 | 5,610.00 | 5,460.00 | 5,530.00 | 5,308.94 | 15,348 |
| 2024-01-05 | 5,510.00 | 5,600.00 | 5,460.00 | 5,510.00 | 5,289.74 | 23,758 |
| 2024-01-04 | 5,660.00 | 5,660.00 | 5,550.00 | 5,560.00 | 5,337.74 | 18,121 |
| 2024-01-03 | 5,840.00 | 5,840.00 | 5,600.00 | 5,660.00 | 5,433.75 | 49,240 |
| 2024-01-02 | 5,800.00 | 5,900.00 | 5,770.00 | 5,840.00 | 5,606.55 | 30,349 |
| 2023-12-28 | 5,850.00 | 6,000.00 | 5,750.00 | 5,850.00 | 5,616.15 | 21,487 |
| 2023-12-27 | 5,770.00 | 5,990.00 | 5,770.00 | 5,860.00 | 5,625.75 | 20,189 |
| 2023-12-26 | 5,900.00 | 5,980.00 | 5,790.00 | 5,900.00 | 5,568.15 | 27,748 |
| 2023-12-22 | 5,720.00 | 5,830.00 | 5,690.00 | 5,830.00 | 5,502.09 | 23,920 |
| 2023-12-21 | 5,850.00 | 5,890.00 | 5,750.00 | 5,760.00 | 5,436.03 | 11,764 |
| 2023-12-20 | 5,790.00 | 5,950.00 | 5,730.00 | 5,850.00 | 5,520.96 | 35,058 |
| 2023-12-19 | 5,800.00 | 5,840.00 | 5,730.00 | 5,790.00 | 5,464.34 | 21,199 |
| 2023-12-18 | 5,800.00 | 5,850.00 | 5,690.00 | 5,800.00 | 5,473.78 | 20,725 |
| 2023-12-15 | 5,650.00 | 5,810.00 | 5,600.00 | 5,800.00 | 5,473.78 | 24,212 |
| 2023-12-14 | 5,740.00 | 5,740.00 | 5,560.00 | 5,630.00 | 5,313.34 | 22,225 |
| 2023-12-13 | 5,700.00 | 5,850.00 | 5,660.00 | 5,720.00 | 5,398.27 | 13,722 |
| 2023-12-12 | 5,550.00 | 5,780.00 | 5,550.00 | 5,730.00 | 5,407.71 | 25,826 |
| 2023-12-11 | 5,570.00 | 5,670.00 | 5,570.00 | 5,590.00 | 5,275.59 | 16,360 |
| 2023-12-08 | 5,600.00 | 5,690.00 | 5,520.00 | 5,570.00 | 5,256.71 | 27,651 |
| 2023-12-07 | 5,670.00 | 5,680.00 | 5,510.00 | 5,600.00 | 5,285.02 | 29,244 |
| 2023-12-06 | 5,590.00 | 5,660.00 | 5,500.00 | 5,600.00 | 5,285.02 | 31,553 |
| 2023-12-05 | 5,640.00 | 5,700.00 | 5,590.00 | 5,590.00 | 5,275.59 | 24,095 |
| 2023-12-04 | 5,590.00 | 5,770.00 | 5,530.00 | 5,700.00 | 5,379.40 | 31,296 |
| 2023-12-01 | 5,630.00 | 5,680.00 | 5,510.00 | 5,590.00 | 5,275.59 | 31,524 |
| 2023-11-30 | 5,700.00 | 5,780.00 | 5,640.00 | 5,700.00 | 5,379.40 | 10,165 |
| 2023-11-29 | 5,600.00 | 5,840.00 | 5,590.00 | 5,700.00 | 5,379.40 | 33,468 |
| 2023-11-28 | 5,660.00 | 5,750.00 | 5,510.00 | 5,600.00 | 5,285.02 | 43,311 |
| 2023-11-27 | 5,850.00 | 5,850.00 | 5,690.00 | 5,710.00 | 5,388.84 | 16,201 |
| 2023-11-24 | 5,690.00 | 5,860.00 | 5,640.00 | 5,810.00 | 5,483.21 | 38,706 |
| 2023-11-23 | 5,980.00 | 5,980.00 | 5,630.00 | 5,630.00 | 5,313.34 | 45,518 |
| 2023-11-22 | 5,840.00 | 5,980.00 | 5,790.00 | 5,890.00 | 5,558.71 | 19,128 |
| 2023-11-21 | 5,840.00 | 5,990.00 | 5,780.00 | 5,860.00 | 5,530.40 | 24,230 |
| 2023-11-20 | 5,820.00 | 5,950.00 | 5,820.00 | 5,900.00 | 5,568.15 | 36,156 |
| 2023-11-17 | 5,850.00 | 6,000.00 | 5,710.00 | 5,950.00 | 5,615.34 | 54,923 |
| 2023-11-16 | 5,890.00 | 5,980.00 | 5,790.00 | 5,900.00 | 5,568.15 | 55,714 |
| 2023-11-15 | 5,730.00 | 5,900.00 | 5,660.00 | 5,880.00 | 5,549.28 | 87,160 |
| 2023-11-14 | 5,640.00 | 5,850.00 | 5,600.00 | 5,730.00 | 5,407.71 | 43,874 |
| 2023-11-13 | 5,670.00 | 5,750.00 | 5,530.00 | 5,640.00 | 5,322.77 | 16,689 |
| 2023-11-10 | 5,800.00 | 5,840.00 | 5,520.00 | 5,640.00 | 5,322.77 | 33,760 |
| 2023-11-09 | 5,430.00 | 5,880.00 | 5,300.00 | 5,750.00 | 5,426.59 | 54,352 |
| 2023-11-08 | 5,500.00 | 5,600.00 | 5,430.00 | 5,430.00 | 5,124.59 | 22,209 |
| 2023-11-07 | 5,600.00 | 5,600.00 | 5,370.00 | 5,500.00 | 5,190.65 | 24,245 |
| 2023-11-06 | 5,740.00 | 5,740.00 | 5,490.00 | 5,580.00 | 5,266.15 | 26,402 |
| 2023-11-03 | 5,360.00 | 5,630.00 | 5,360.00 | 5,580.00 | 5,266.15 | 20,033 |
| 2023-11-02 | 5,350.00 | 5,620.00 | 5,340.00 | 5,340.00 | 5,039.65 | 36,627 |
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.