Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 004840.KO stock page

Drb Holding historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-044,425.004,520.004,305.004,475.004,223.3032,659
2023-05-034,430.004,490.004,385.004,425.004,176.1142,363
2023-05-024,405.004,490.004,320.004,420.004,171.3957,249
2023-04-284,470.004,495.004,355.004,405.004,157.24112,636
2023-04-274,650.004,705.004,390.004,490.004,237.46230,143
2023-04-264,165.005,300.004,145.004,620.004,360.152,288,353
2023-04-254,225.004,330.004,150.004,165.003,930.7416,667
2023-04-244,410.004,410.004,255.004,315.004,072.309,500
2023-04-214,540.004,540.004,350.004,410.004,161.968,216
2023-04-204,660.004,675.004,540.004,540.004,284.6432,207
2023-04-194,610.004,675.004,595.004,660.004,397.9010,914
2023-04-184,605.004,660.004,510.004,655.004,393.1813,013
2023-04-174,570.004,660.004,570.004,650.004,388.4623,360
2023-04-144,640.004,660.004,580.004,610.004,350.717,656
2023-04-134,495.004,645.004,495.004,640.004,379.029,718
2023-04-124,355.004,540.004,310.004,540.004,284.6426,030
2023-04-114,180.004,345.004,155.004,345.004,100.6114,861
2023-04-104,285.004,325.004,170.004,180.003,944.8910,381
2023-04-074,265.004,350.004,250.004,330.004,086.466,145
2023-04-064,235.004,360.004,125.004,300.004,058.1434,959
2023-04-054,360.004,375.004,300.004,300.004,058.147,072
2023-04-044,430.004,495.004,300.004,335.004,091.1818,960
2023-04-034,450.004,490.004,415.004,430.004,180.837,016
2023-03-314,455.004,480.004,385.004,450.004,199.716,725
2023-03-304,305.004,435.004,270.004,430.004,180.838,804
2023-03-294,320.004,395.004,255.004,280.004,039.274,544
2023-03-284,280.004,365.004,250.004,325.004,081.7411,192
2023-03-274,200.004,300.004,200.004,280.004,039.273,452
2023-03-244,235.004,325.004,175.004,235.003,996.808,719
2023-03-234,240.004,465.004,185.004,235.003,996.8013,937
2023-03-224,220.004,305.004,165.004,245.004,006.2431,474
2023-03-214,385.004,465.004,200.004,220.003,982.6423,627
2023-03-204,350.004,485.004,290.004,385.004,138.3613,075
2023-03-174,455.004,465.004,325.004,350.004,105.3321,431
2023-03-164,535.004,575.004,395.004,395.004,147.808,586
2023-03-154,555.004,590.004,405.004,535.004,279.9310,379
2023-03-144,625.004,625.004,400.004,560.004,303.5214,883
2023-03-134,635.004,695.004,375.004,650.004,388.4627,945
2023-03-104,685.004,700.004,520.004,695.004,430.9317,020
2023-03-094,655.004,700.004,640.004,685.004,421.4917,089
2023-03-084,665.004,700.004,635.004,690.004,426.216,845
2023-03-074,670.004,730.004,595.004,700.004,435.6533,661
2023-03-064,575.004,665.004,550.004,660.004,397.905,884
2023-03-034,530.004,590.004,510.004,575.004,317.6812,631
2023-03-024,505.004,590.004,490.004,530.004,275.217,198
2023-02-284,440.004,545.004,420.004,535.004,279.9313,225
2023-02-274,480.004,485.004,420.004,465.004,213.8611,693
2023-02-244,595.004,635.004,455.004,515.004,261.0513,943
2023-02-234,520.004,600.004,520.004,590.004,331.8322,257
2023-02-224,645.004,850.004,505.004,520.004,265.77255,333
2023-02-214,490.004,490.004,355.004,430.004,180.839,106
2023-02-204,420.004,500.004,305.004,410.004,161.967,467
2023-02-174,345.004,420.004,345.004,420.004,171.394,174
2023-02-164,435.004,465.004,310.004,345.004,100.6126,399
2023-02-154,495.004,550.004,440.004,440.004,190.2712,771
2023-02-144,405.004,545.004,405.004,540.004,284.6417,880
2023-02-134,450.004,570.004,385.004,455.004,204.436,851
2023-02-104,510.004,520.004,460.004,495.004,242.1816,745
2023-02-094,400.004,535.004,310.004,520.004,265.7729,654
2023-02-084,375.004,450.004,340.004,400.004,152.5213,512
← NewerPage 15 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2980.0000 KRW
2024-12-27100.0000 KRW
2023-12-27100.0000 KRW
2022-12-2840.0000 KRW
2021-12-2930.0000 KRW
2020-12-2950.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.