Drb Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5,190.00 | 5,700.00 | 5,160.00 | 5,350.00 | 5,049.09 | 79,147 |
| 2023-10-31 | 5,460.00 | 6,420.00 | 5,150.00 | 5,160.00 | 4,869.77 | 443,478 |
| 2023-10-30 | 5,270.00 | 5,400.00 | 5,220.00 | 5,390.00 | 5,086.84 | 24,392 |
| 2023-10-27 | 5,250.00 | 5,380.00 | 5,170.00 | 5,260.00 | 4,964.15 | 13,316 |
| 2023-10-26 | 5,260.00 | 5,420.00 | 5,200.00 | 5,250.00 | 4,954.71 | 14,173 |
| 2023-10-25 | 5,350.00 | 5,450.00 | 5,320.00 | 5,430.00 | 5,124.59 | 12,810 |
| 2023-10-24 | 5,240.00 | 5,370.00 | 5,100.00 | 5,340.00 | 5,039.65 | 22,715 |
| 2023-10-23 | 5,090.00 | 5,340.00 | 5,090.00 | 5,270.00 | 4,973.59 | 13,126 |
| 2023-10-20 | 5,290.00 | 5,320.00 | 5,100.00 | 5,170.00 | 4,879.21 | 23,597 |
| 2023-10-19 | 5,520.00 | 5,520.00 | 5,250.00 | 5,300.00 | 5,001.90 | 32,303 |
| 2023-10-18 | 5,490.00 | 5,530.00 | 5,360.00 | 5,530.00 | 5,218.96 | 20,418 |
| 2023-10-17 | 5,620.00 | 5,660.00 | 5,430.00 | 5,490.00 | 5,181.21 | 32,858 |
| 2023-10-16 | 5,420.00 | 5,700.00 | 5,330.00 | 5,620.00 | 5,303.90 | 29,794 |
| 2023-10-13 | 5,310.00 | 5,640.00 | 5,230.00 | 5,550.00 | 5,237.84 | 54,121 |
| 2023-10-12 | 5,350.00 | 5,480.00 | 5,270.00 | 5,360.00 | 5,058.52 | 20,737 |
| 2023-10-11 | 5,180.00 | 5,280.00 | 5,180.00 | 5,260.00 | 4,964.15 | 17,890 |
| 2023-10-10 | 5,430.00 | 5,500.00 | 5,130.00 | 5,170.00 | 4,879.21 | 45,718 |
| 2023-10-06 | 5,300.00 | 5,460.00 | 5,280.00 | 5,410.00 | 5,105.71 | 16,450 |
| 2023-10-05 | 5,800.00 | 5,800.00 | 5,260.00 | 5,300.00 | 5,001.90 | 93,682 |
| 2023-10-04 | 5,730.00 | 5,890.00 | 5,340.00 | 5,800.00 | 5,473.78 | 125,900 |
| 2023-09-27 | 5,100.00 | 5,800.00 | 5,090.00 | 5,730.00 | 5,407.71 | 216,977 |
| 2023-09-26 | 5,700.00 | 5,700.00 | 5,100.00 | 5,100.00 | 4,813.15 | 162,245 |
| 2023-09-25 | 6,050.00 | 6,050.00 | 5,550.00 | 5,550.00 | 5,237.84 | 43,380 |
| 2023-09-22 | 5,880.00 | 6,180.00 | 5,820.00 | 6,060.00 | 5,719.15 | 30,127 |
| 2023-09-21 | 6,070.00 | 6,130.00 | 5,920.00 | 6,080.00 | 5,738.03 | 35,380 |
| 2023-09-20 | 5,960.00 | 6,150.00 | 5,890.00 | 6,140.00 | 5,794.65 | 72,850 |
| 2023-09-19 | 6,600.00 | 6,600.00 | 5,980.00 | 6,010.00 | 5,671.96 | 157,316 |
| 2023-09-18 | 6,340.00 | 6,440.00 | 6,140.00 | 6,180.00 | 5,832.40 | 58,968 |
| 2023-09-15 | 6,170.00 | 6,370.00 | 6,130.00 | 6,340.00 | 5,983.40 | 56,742 |
| 2023-09-14 | 6,060.00 | 6,300.00 | 5,950.00 | 6,260.00 | 5,907.90 | 65,121 |
| 2023-09-13 | 6,210.00 | 6,220.00 | 5,900.00 | 6,110.00 | 5,766.34 | 126,827 |
| 2023-09-12 | 6,580.00 | 6,770.00 | 6,190.00 | 6,190.00 | 5,841.84 | 292,762 |
| 2023-09-11 | 6,310.00 | 6,720.00 | 6,160.00 | 6,520.00 | 6,153.28 | 447,136 |
| 2023-09-08 | 5,560.00 | 6,400.00 | 5,540.00 | 6,120.00 | 5,775.78 | 878,146 |
| 2023-09-07 | 5,300.00 | 5,730.00 | 5,270.00 | 5,560.00 | 5,247.27 | 187,788 |
| 2023-09-06 | 5,310.00 | 5,400.00 | 5,150.00 | 5,340.00 | 5,039.65 | 27,153 |
| 2023-09-05 | 5,200.00 | 5,380.00 | 5,200.00 | 5,340.00 | 5,039.65 | 13,397 |
| 2023-09-04 | 5,190.00 | 5,290.00 | 5,110.00 | 5,200.00 | 4,907.52 | 14,775 |
| 2023-09-01 | 5,280.00 | 5,280.00 | 5,150.00 | 5,220.00 | 4,926.40 | 12,462 |
| 2023-08-31 | 5,380.00 | 5,380.00 | 5,250.00 | 5,280.00 | 4,983.02 | 21,465 |
| 2023-08-30 | 5,310.00 | 5,390.00 | 5,220.00 | 5,390.00 | 5,086.84 | 10,524 |
| 2023-08-29 | 5,270.00 | 5,350.00 | 5,270.00 | 5,320.00 | 5,020.77 | 8,815 |
| 2023-08-28 | 5,180.00 | 5,360.00 | 5,180.00 | 5,220.00 | 4,926.40 | 34,472 |
| 2023-08-25 | 5,070.00 | 5,250.00 | 5,070.00 | 5,180.00 | 4,888.65 | 13,716 |
| 2023-08-24 | 5,050.00 | 5,090.00 | 5,040.00 | 5,070.00 | 4,784.83 | 6,898 |
| 2023-08-23 | 5,030.00 | 5,110.00 | 5,010.00 | 5,100.00 | 4,813.15 | 7,079 |
| 2023-08-22 | 5,030.00 | 5,070.00 | 4,980.00 | 5,030.00 | 4,747.08 | 14,401 |
| 2023-08-21 | 5,040.00 | 5,040.00 | 4,980.00 | 5,030.00 | 4,747.08 | 11,055 |
| 2023-08-18 | 5,060.00 | 5,070.00 | 4,985.00 | 5,040.00 | 4,756.52 | 9,693 |
| 2023-08-17 | 5,110.00 | 5,110.00 | 4,955.00 | 5,070.00 | 4,784.83 | 24,966 |
| 2023-08-16 | 4,975.00 | 5,110.00 | 4,915.00 | 5,110.00 | 4,822.58 | 33,467 |
| 2023-08-14 | 5,180.00 | 5,230.00 | 4,940.00 | 4,970.00 | 4,690.46 | 70,861 |
| 2023-08-11 | 5,150.00 | 5,280.00 | 5,130.00 | 5,170.00 | 4,879.21 | 9,369 |
| 2023-08-10 | 5,170.00 | 5,290.00 | 5,080.00 | 5,170.00 | 4,879.21 | 17,902 |
| 2023-08-09 | 5,130.00 | 5,230.00 | 5,080.00 | 5,120.00 | 4,832.02 | 15,070 |
| 2023-08-08 | 5,220.00 | 5,310.00 | 5,190.00 | 5,220.00 | 4,926.40 | 10,618 |
| 2023-08-07 | 5,380.00 | 5,420.00 | 5,230.00 | 5,310.00 | 5,011.34 | 11,239 |
| 2023-08-04 | 5,350.00 | 5,410.00 | 5,240.00 | 5,380.00 | 5,077.40 | 5,915 |
| 2023-08-03 | 5,200.00 | 5,410.00 | 5,200.00 | 5,340.00 | 5,039.65 | 39,094 |
| 2023-08-02 | 5,360.00 | 5,400.00 | 5,240.00 | 5,290.00 | 4,992.46 | 11,994 |
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.