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
2023-02-074,345.004,400.004,330.004,375.004,128.936,098
2023-02-064,315.004,400.004,255.004,375.004,128.9316,851
2023-02-034,260.004,390.004,155.004,380.004,133.6430,052
2023-02-024,255.004,260.004,180.004,200.003,963.7714,267
2023-02-014,175.004,255.004,175.004,200.003,963.7713,752
2023-01-314,165.004,210.004,085.004,205.003,968.498,901
2023-01-304,125.004,195.004,055.004,120.003,888.276,272
2023-01-274,120.004,155.004,075.004,090.003,859.964,393
2023-01-264,070.004,140.004,040.004,120.003,888.272,677
2023-01-254,060.004,070.004,025.004,030.003,803.334,039
2023-01-203,950.004,060.003,950.004,050.003,822.217,846
2023-01-193,955.003,995.003,905.003,980.003,756.145,006
2023-01-183,975.003,975.003,920.003,955.003,732.554,770
2023-01-173,975.003,995.003,955.003,960.003,737.277,046
2023-01-164,000.004,040.003,975.004,000.003,775.027,738
2023-01-133,950.003,995.003,945.003,995.003,770.307,495
2023-01-123,935.003,945.003,905.003,940.003,718.3910,244
2023-01-113,920.003,930.003,880.003,900.003,680.6420,162
2023-01-103,910.003,940.003,860.003,900.003,680.6413,570
2023-01-093,940.003,940.003,860.003,875.003,657.0538,984
2023-01-063,810.003,940.003,770.003,860.003,642.8983,825
2023-01-053,795.003,810.003,760.003,810.003,595.7073,210
2023-01-043,975.003,975.003,760.003,760.003,548.5264,891
2023-01-033,860.004,035.003,860.003,960.003,737.272,586
2023-01-023,990.004,125.003,870.003,900.003,680.6414,310
2022-12-294,180.004,185.004,080.004,080.003,850.523,353
2022-12-284,210.004,250.004,150.004,150.003,916.585,488
2022-12-274,095.004,220.004,045.004,210.003,935.468,053
2022-12-264,125.004,125.004,060.004,095.003,827.964,855
2022-12-234,165.004,200.004,120.004,125.003,856.006,680
2022-12-224,305.004,305.004,150.004,165.003,893.395,126
2022-12-214,160.004,370.004,150.004,150.003,879.379,701
2022-12-204,205.004,310.004,145.004,160.003,888.727,594
2022-12-194,205.004,665.004,205.004,225.003,949.4846,676
2022-12-164,320.004,320.004,230.004,265.003,986.872,502
2022-12-154,300.004,320.004,265.004,320.004,038.287,084
2022-12-144,330.004,335.004,240.004,325.004,042.9648,096
2022-12-134,325.004,325.004,250.004,250.003,972.852,093
2022-12-124,205.004,295.004,195.004,295.004,014.913,127
2022-12-094,240.004,265.004,200.004,205.003,930.786,195
2022-12-084,310.004,310.004,240.004,240.003,963.5020,321
2022-12-074,360.004,375.004,310.004,310.004,028.934,543
2022-12-064,420.004,420.004,310.004,395.004,108.392,443
2022-12-054,485.004,485.004,370.004,420.004,131.763,592
2022-12-024,500.004,540.004,430.004,485.004,192.527,891
2022-12-014,400.004,500.004,360.004,500.004,206.548,814
2022-11-304,410.004,410.004,370.004,385.004,099.045,981
2022-11-294,400.004,410.004,350.004,370.004,085.0214,457
2022-11-284,440.004,475.004,325.004,430.004,141.1124,650
2022-11-254,385.004,440.004,335.004,440.004,150.4613,827
2022-11-244,350.004,420.004,300.004,385.004,099.0411,732
2022-11-234,180.004,400.004,175.004,330.004,047.632,831
2022-11-224,230.004,230.004,175.004,180.003,907.413,029
2022-11-214,280.004,280.004,190.004,230.003,954.1510,399
2022-11-184,305.004,305.004,265.004,280.004,000.893,117
2022-11-174,355.004,355.004,265.004,265.003,986.8711,292
2022-11-164,480.004,480.004,310.004,350.004,066.334,642
2022-11-154,470.004,470.004,310.004,355.004,071.0017,751
2022-11-144,300.004,385.004,260.004,310.004,028.935,872
2022-11-114,400.004,400.004,260.004,300.004,019.597,421
← NewerPage 16 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.