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
2022-11-104,200.004,275.004,200.004,250.003,972.851,991
2022-11-094,245.004,305.004,210.004,255.003,977.522,852
2022-11-084,185.004,260.004,185.004,245.003,968.173,975
2022-11-074,210.004,210.004,155.004,180.003,907.418,976
2022-11-044,110.004,200.004,080.004,200.003,926.116,438
2022-11-034,140.004,160.004,100.004,110.003,841.9818,394
2022-11-024,135.004,225.004,110.004,145.003,874.6914,590
2022-11-014,155.004,190.004,120.004,135.003,865.354,336
2022-10-314,225.004,245.004,135.004,135.003,865.354,953
2022-10-284,250.004,265.004,010.004,110.003,841.983,053
2022-10-274,145.004,210.004,125.004,190.003,916.769,803
2022-10-264,235.004,235.004,135.004,145.003,874.694,270
2022-10-254,165.004,175.004,140.004,150.003,879.377,396
2022-10-244,080.004,165.004,080.004,160.003,888.7220,955
2022-10-214,175.004,530.004,040.004,040.003,776.54167,973
2022-10-204,250.004,250.004,135.004,175.003,902.747,799
2022-10-194,160.004,225.004,160.004,200.003,926.113,446
2022-10-184,140.004,140.004,080.004,135.003,865.3511,672
2022-10-174,045.004,085.004,005.004,085.003,818.618,522
2022-10-144,000.004,070.004,000.004,045.003,781.2211,295
2022-10-134,050.004,065.003,890.003,945.003,687.7431,261
2022-10-124,015.004,085.004,015.004,085.003,818.6119,295
2022-10-114,295.004,295.004,055.004,115.003,846.658,872
2022-10-074,245.004,375.004,205.004,295.004,014.917,752
2022-10-064,205.004,305.004,205.004,205.003,930.789,433
2022-10-054,110.004,200.004,110.004,185.003,912.0911,322
2022-10-044,050.004,385.004,050.004,060.003,795.2440,424
2022-09-303,950.004,000.003,890.004,000.003,739.1513,765
2022-09-293,945.004,630.003,860.003,985.003,725.13113,086
2022-09-284,005.004,025.003,775.003,855.003,603.6113,243
2022-09-274,180.004,180.003,980.003,995.003,734.4845,839
2022-09-264,320.004,365.004,065.004,145.003,874.6930,675
2022-09-234,625.004,690.004,415.004,440.004,150.4612,137
2022-09-224,600.004,695.004,505.004,535.004,239.2619,408
2022-09-214,625.004,810.004,535.004,600.004,300.0247,101
2022-09-204,690.004,715.004,600.004,625.004,323.3915,220
2022-09-194,620.004,735.004,580.004,600.004,300.0217,391
2022-09-164,605.004,685.004,600.004,645.004,342.0922,210
2022-09-154,610.004,700.004,590.004,605.004,304.705,340
2022-09-144,630.004,675.004,495.004,590.004,290.6714,391
2022-09-134,495.004,635.004,495.004,630.004,328.0736,540
2022-09-084,530.004,555.004,460.004,460.004,169.1511,710
2022-09-074,685.004,685.004,470.004,515.004,220.5719,481
2022-09-064,440.004,615.004,440.004,555.004,257.9616,149
2022-09-054,480.004,580.004,480.004,515.004,220.5713,046
2022-09-024,610.004,620.004,560.004,560.004,262.6316,513
2022-09-014,655.004,825.004,585.004,610.004,309.3761,147
2022-08-314,700.004,700.004,525.004,610.004,309.375,918
2022-08-304,505.004,675.004,505.004,525.004,229.9111,715
2022-08-294,450.004,560.004,450.004,500.004,206.5410,314
2022-08-264,690.004,690.004,510.004,600.004,300.0210,712
2022-08-254,730.004,730.004,620.004,625.004,323.392,950
2022-08-244,560.004,625.004,560.004,600.004,300.028,484
2022-08-234,605.004,650.004,530.004,560.004,262.6318,959
2022-08-224,610.004,690.004,560.004,650.004,346.7610,676
2022-08-194,575.004,735.004,575.004,660.004,356.1123,121
2022-08-184,570.004,645.004,560.004,595.004,295.354,795
2022-08-174,645.004,700.004,630.004,650.004,346.7619,089
2022-08-164,710.004,730.004,635.004,685.004,379.4817,689
2022-08-124,595.004,685.004,595.004,655.004,351.447,548
← NewerPage 17 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.