Drb Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 4,660.00 | 4,660.00 | 4,595.00 | 4,600.00 | 4,300.02 | 23,704 |
| 2022-08-10 | 4,545.00 | 4,700.00 | 4,545.00 | 4,590.00 | 4,290.67 | 7,856 |
| 2022-08-09 | 4,645.00 | 4,645.00 | 4,550.00 | 4,595.00 | 4,295.35 | 18,606 |
| 2022-08-08 | 4,640.00 | 4,645.00 | 4,575.00 | 4,645.00 | 4,342.09 | 20,860 |
| 2022-08-05 | 4,570.00 | 4,645.00 | 4,560.00 | 4,600.00 | 4,300.02 | 15,359 |
| 2022-08-04 | 4,600.00 | 4,600.00 | 4,550.00 | 4,570.00 | 4,271.98 | 13,643 |
| 2022-08-03 | 4,570.00 | 4,570.00 | 4,490.00 | 4,555.00 | 4,257.96 | 25,120 |
| 2022-08-02 | 4,550.00 | 4,585.00 | 4,520.00 | 4,535.00 | 4,239.26 | 15,844 |
| 2022-08-01 | 4,490.00 | 4,555.00 | 4,490.00 | 4,550.00 | 4,253.28 | 11,214 |
| 2022-07-29 | 4,505.00 | 4,550.00 | 4,505.00 | 4,530.00 | 4,234.59 | 8,721 |
| 2022-07-28 | 4,510.00 | 4,585.00 | 4,510.00 | 4,520.00 | 4,225.24 | 3,846 |
| 2022-07-27 | 4,480.00 | 4,595.00 | 4,480.00 | 4,520.00 | 4,225.24 | 6,307 |
| 2022-07-26 | 4,535.00 | 4,600.00 | 4,500.00 | 4,525.00 | 4,229.91 | 8,828 |
| 2022-07-25 | 4,515.00 | 4,560.00 | 4,505.00 | 4,535.00 | 4,239.26 | 5,942 |
| 2022-07-22 | 4,595.00 | 4,600.00 | 4,530.00 | 4,560.00 | 4,262.63 | 4,779 |
| 2022-07-21 | 4,630.00 | 4,630.00 | 4,540.00 | 4,565.00 | 4,267.31 | 10,249 |
| 2022-07-20 | 4,625.00 | 4,680.00 | 4,580.00 | 4,585.00 | 4,286.00 | 13,120 |
| 2022-07-19 | 4,545.00 | 4,620.00 | 4,500.00 | 4,620.00 | 4,318.72 | 9,014 |
| 2022-07-18 | 4,580.00 | 4,580.00 | 4,465.00 | 4,545.00 | 4,248.61 | 2,428 |
| 2022-07-15 | 4,505.00 | 4,550.00 | 4,450.00 | 4,450.00 | 4,159.80 | 8,151 |
| 2022-07-14 | 4,560.00 | 4,620.00 | 4,470.00 | 4,575.00 | 4,276.65 | 10,146 |
| 2022-07-13 | 4,500.00 | 4,570.00 | 4,450.00 | 4,560.00 | 4,262.63 | 15,990 |
| 2022-07-12 | 4,395.00 | 4,520.00 | 4,390.00 | 4,500.00 | 4,206.54 | 12,430 |
| 2022-07-11 | 4,525.00 | 4,550.00 | 4,455.00 | 4,510.00 | 4,215.89 | 15,651 |
| 2022-07-08 | 4,450.00 | 4,565.00 | 4,450.00 | 4,520.00 | 4,225.24 | 19,148 |
| 2022-07-07 | 4,360.00 | 4,515.00 | 4,350.00 | 4,450.00 | 4,159.80 | 18,792 |
| 2022-07-06 | 4,490.00 | 4,510.00 | 4,350.00 | 4,370.00 | 4,085.02 | 31,605 |
| 2022-07-05 | 4,510.00 | 4,640.00 | 4,440.00 | 4,490.00 | 4,197.20 | 45,939 |
| 2022-07-04 | 4,700.00 | 4,790.00 | 4,500.00 | 4,510.00 | 4,215.89 | 230,071 |
| 2022-07-01 | 4,300.00 | 5,360.00 | 4,295.00 | 4,840.00 | 4,524.37 | 1,298,637 |
| 2022-06-30 | 4,490.00 | 4,490.00 | 4,310.00 | 4,370.00 | 4,085.02 | 11,291 |
| 2022-06-29 | 4,250.00 | 4,495.00 | 4,250.00 | 4,490.00 | 4,197.20 | 9,097 |
| 2022-06-28 | 4,355.00 | 4,455.00 | 4,325.00 | 4,350.00 | 4,066.33 | 16,982 |
| 2022-06-27 | 4,180.00 | 4,400.00 | 4,160.00 | 4,400.00 | 4,113.07 | 26,321 |
| 2022-06-24 | 4,000.00 | 4,190.00 | 3,990.00 | 4,175.00 | 3,902.74 | 11,292 |
| 2022-06-23 | 4,320.00 | 4,400.00 | 3,970.00 | 4,045.00 | 3,781.22 | 51,649 |
| 2022-06-22 | 4,495.00 | 4,580.00 | 4,320.00 | 4,320.00 | 4,038.28 | 16,667 |
| 2022-06-21 | 4,450.00 | 4,620.00 | 4,450.00 | 4,540.00 | 4,243.94 | 26,041 |
| 2022-06-20 | 4,870.00 | 4,875.00 | 4,475.00 | 4,550.00 | 4,253.28 | 68,435 |
| 2022-06-17 | 4,855.00 | 4,865.00 | 4,750.00 | 4,865.00 | 4,547.74 | 8,864 |
| 2022-06-16 | 4,820.00 | 4,990.00 | 4,820.00 | 4,865.00 | 4,547.74 | 15,727 |
| 2022-06-15 | 4,910.00 | 4,985.00 | 4,815.00 | 4,815.00 | 4,501.00 | 24,326 |
| 2022-06-14 | 4,880.00 | 5,050.00 | 4,845.00 | 5,030.00 | 4,701.98 | 53,419 |
| 2022-06-13 | 5,350.00 | 5,500.00 | 5,120.00 | 5,120.00 | 4,786.11 | 67,755 |
| 2022-06-10 | 5,600.00 | 5,640.00 | 5,420.00 | 5,550.00 | 5,188.07 | 23,632 |
| 2022-06-09 | 5,670.00 | 5,700.00 | 5,300.00 | 5,590.00 | 5,225.46 | 48,769 |
| 2022-06-08 | 5,560.00 | 5,700.00 | 5,530.00 | 5,700.00 | 5,328.29 | 15,914 |
| 2022-06-07 | 5,680.00 | 5,800.00 | 5,590.00 | 5,600.00 | 5,234.81 | 26,647 |
| 2022-06-03 | 5,700.00 | 5,740.00 | 5,630.00 | 5,720.00 | 5,346.98 | 23,930 |
| 2022-06-02 | 5,620.00 | 5,700.00 | 5,560.00 | 5,680.00 | 5,309.59 | 11,274 |
| 2022-05-31 | 5,680.00 | 5,720.00 | 5,580.00 | 5,620.00 | 5,253.51 | 31,330 |
| 2022-05-30 | 5,700.00 | 5,740.00 | 5,650.00 | 5,670.00 | 5,300.25 | 24,906 |
| 2022-05-27 | 5,630.00 | 5,710.00 | 5,600.00 | 5,700.00 | 5,328.29 | 13,069 |
| 2022-05-26 | 5,610.00 | 5,710.00 | 5,570.00 | 5,660.00 | 5,290.90 | 15,218 |
| 2022-05-25 | 5,570.00 | 5,690.00 | 5,570.00 | 5,610.00 | 5,244.16 | 20,795 |
| 2022-05-24 | 5,830.00 | 5,840.00 | 5,630.00 | 5,670.00 | 5,300.25 | 28,156 |
| 2022-05-23 | 5,700.00 | 5,830.00 | 5,600.00 | 5,830.00 | 5,449.81 | 38,807 |
| 2022-05-20 | 5,740.00 | 5,820.00 | 5,650.00 | 5,680.00 | 5,309.59 | 24,618 |
| 2022-05-19 | 5,760.00 | 6,100.00 | 5,520.00 | 5,700.00 | 5,328.29 | 210,687 |
| 2022-05-18 | 5,930.00 | 5,930.00 | 5,810.00 | 5,890.00 | 5,505.90 | 31,310 |
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.