Drb Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5,360.00 | 5,420.00 | 5,250.00 | 5,360.00 | 5,058.52 | 14,762 |
| 2023-07-31 | 5,300.00 | 5,460.00 | 5,290.00 | 5,310.00 | 5,011.34 | 20,548 |
| 2023-07-28 | 5,090.00 | 5,350.00 | 5,070.00 | 5,350.00 | 5,049.09 | 10,017 |
| 2023-07-27 | 4,900.00 | 5,220.00 | 4,900.00 | 5,150.00 | 4,860.33 | 9,966 |
| 2023-07-26 | 5,200.00 | 5,340.00 | 4,915.00 | 5,040.00 | 4,756.52 | 55,360 |
| 2023-07-25 | 5,180.00 | 5,290.00 | 5,070.00 | 5,240.00 | 4,945.27 | 47,717 |
| 2023-07-24 | 5,520.00 | 5,520.00 | 5,230.00 | 5,230.00 | 4,935.84 | 19,674 |
| 2023-07-21 | 5,590.00 | 5,590.00 | 5,420.00 | 5,520.00 | 5,209.52 | 10,845 |
| 2023-07-20 | 5,490.00 | 5,610.00 | 5,420.00 | 5,540.00 | 5,228.40 | 28,496 |
| 2023-07-19 | 5,530.00 | 5,530.00 | 5,420.00 | 5,510.00 | 5,200.09 | 29,096 |
| 2023-07-18 | 5,660.00 | 5,660.00 | 5,440.00 | 5,530.00 | 5,218.96 | 43,235 |
| 2023-07-17 | 5,570.00 | 5,600.00 | 5,440.00 | 5,600.00 | 5,285.02 | 64,037 |
| 2023-07-14 | 5,400.00 | 5,420.00 | 5,250.00 | 5,420.00 | 5,115.15 | 26,757 |
| 2023-07-13 | 5,440.00 | 5,550.00 | 5,390.00 | 5,400.00 | 5,096.27 | 15,343 |
| 2023-07-12 | 5,530.00 | 5,530.00 | 5,390.00 | 5,410.00 | 5,105.71 | 21,829 |
| 2023-07-11 | 5,450.00 | 5,500.00 | 5,290.00 | 5,430.00 | 5,124.59 | 16,549 |
| 2023-07-10 | 5,400.00 | 5,620.00 | 5,400.00 | 5,450.00 | 5,143.46 | 19,421 |
| 2023-07-07 | 5,390.00 | 5,680.00 | 5,310.00 | 5,400.00 | 5,096.27 | 54,535 |
| 2023-07-06 | 5,500.00 | 5,670.00 | 5,450.00 | 5,450.00 | 5,143.46 | 51,049 |
| 2023-07-05 | 5,620.00 | 5,670.00 | 5,470.00 | 5,560.00 | 5,247.27 | 50,615 |
| 2023-07-04 | 5,500.00 | 5,680.00 | 5,410.00 | 5,620.00 | 5,303.90 | 49,883 |
| 2023-07-03 | 5,450.00 | 5,500.00 | 5,310.00 | 5,380.00 | 5,077.40 | 23,199 |
| 2023-06-30 | 5,630.00 | 5,660.00 | 5,350.00 | 5,350.00 | 5,049.09 | 80,476 |
| 2023-06-29 | 5,720.00 | 5,720.00 | 5,480.00 | 5,600.00 | 5,285.02 | 60,973 |
| 2023-06-28 | 5,290.00 | 5,770.00 | 5,250.00 | 5,740.00 | 5,417.15 | 250,635 |
| 2023-06-27 | 5,400.00 | 5,400.00 | 5,270.00 | 5,300.00 | 5,001.90 | 19,953 |
| 2023-06-26 | 5,180.00 | 5,500.00 | 5,130.00 | 5,300.00 | 5,001.90 | 58,052 |
| 2023-06-23 | 5,330.00 | 5,330.00 | 5,100.00 | 5,160.00 | 4,869.77 | 19,800 |
| 2023-06-22 | 5,290.00 | 5,340.00 | 5,260.00 | 5,330.00 | 5,030.21 | 9,518 |
| 2023-06-21 | 5,340.00 | 5,400.00 | 5,280.00 | 5,290.00 | 4,992.46 | 8,865 |
| 2023-06-20 | 5,380.00 | 5,390.00 | 5,030.00 | 5,370.00 | 5,067.96 | 29,992 |
| 2023-06-19 | 5,340.00 | 5,450.00 | 5,240.00 | 5,380.00 | 5,077.40 | 38,841 |
| 2023-06-16 | 5,340.00 | 5,400.00 | 5,250.00 | 5,350.00 | 5,049.09 | 26,630 |
| 2023-06-15 | 5,310.00 | 5,380.00 | 5,210.00 | 5,340.00 | 5,039.65 | 19,996 |
| 2023-06-14 | 5,220.00 | 5,390.00 | 5,220.00 | 5,370.00 | 5,067.96 | 68,482 |
| 2023-06-13 | 5,180.00 | 5,240.00 | 5,160.00 | 5,220.00 | 4,926.40 | 17,287 |
| 2023-06-12 | 5,190.00 | 5,190.00 | 5,100.00 | 5,180.00 | 4,888.65 | 8,542 |
| 2023-06-09 | 5,120.00 | 5,190.00 | 4,995.00 | 5,130.00 | 4,841.46 | 39,308 |
| 2023-06-08 | 5,260.00 | 5,260.00 | 5,040.00 | 5,120.00 | 4,832.02 | 36,401 |
| 2023-06-07 | 5,170.00 | 5,280.00 | 5,080.00 | 5,100.00 | 4,813.15 | 8,756 |
| 2023-06-05 | 5,100.00 | 5,250.00 | 5,060.00 | 5,190.00 | 4,898.09 | 26,741 |
| 2023-06-02 | 4,985.00 | 5,100.00 | 4,960.00 | 5,030.00 | 4,747.08 | 23,293 |
| 2023-06-01 | 4,980.00 | 5,090.00 | 4,970.00 | 4,980.00 | 4,699.90 | 5,711 |
| 2023-05-31 | 4,970.00 | 5,040.00 | 4,935.00 | 4,970.00 | 4,690.46 | 8,136 |
| 2023-05-30 | 5,050.00 | 5,060.00 | 4,920.00 | 4,925.00 | 4,647.99 | 24,053 |
| 2023-05-26 | 5,180.00 | 5,180.00 | 5,050.00 | 5,070.00 | 4,784.83 | 15,349 |
| 2023-05-25 | 5,070.00 | 5,170.00 | 5,050.00 | 5,080.00 | 4,794.27 | 23,484 |
| 2023-05-24 | 5,060.00 | 5,140.00 | 4,960.00 | 5,100.00 | 4,813.15 | 22,317 |
| 2023-05-23 | 5,110.00 | 5,140.00 | 5,000.00 | 5,060.00 | 4,775.40 | 16,568 |
| 2023-05-22 | 5,070.00 | 5,200.00 | 5,000.00 | 5,070.00 | 4,784.83 | 45,647 |
| 2023-05-19 | 5,210.00 | 5,280.00 | 5,000.00 | 5,070.00 | 4,784.83 | 114,525 |
| 2023-05-18 | 5,030.00 | 5,210.00 | 4,940.00 | 5,080.00 | 4,794.27 | 64,135 |
| 2023-05-17 | 5,090.00 | 5,140.00 | 4,915.00 | 5,060.00 | 4,775.40 | 58,917 |
| 2023-05-16 | 4,830.00 | 5,100.00 | 4,830.00 | 5,040.00 | 4,756.52 | 119,489 |
| 2023-05-15 | 4,720.00 | 4,855.00 | 4,635.00 | 4,855.00 | 4,581.93 | 45,931 |
| 2023-05-12 | 4,750.00 | 4,930.00 | 4,685.00 | 4,720.00 | 4,454.52 | 99,150 |
| 2023-05-11 | 4,585.00 | 4,740.00 | 4,580.00 | 4,740.00 | 4,473.40 | 64,636 |
| 2023-05-10 | 4,555.00 | 4,640.00 | 4,450.00 | 4,585.00 | 4,327.11 | 43,436 |
| 2023-05-09 | 4,530.00 | 4,575.00 | 4,350.00 | 4,505.00 | 4,251.61 | 26,967 |
| 2023-05-08 | 4,600.00 | 4,600.00 | 4,475.00 | 4,550.00 | 4,294.08 | 32,289 |
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.