Drb Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 5,930.00 | 5,930.00 | 5,810.00 | 5,890.00 | 5,505.90 | 31,310 |
| 2022-05-17 | 5,860.00 | 5,920.00 | 5,810.00 | 5,860.00 | 5,477.86 | 53,967 |
| 2022-05-16 | 5,920.00 | 5,920.00 | 5,700.00 | 5,910.00 | 5,524.59 | 91,255 |
| 2022-05-13 | 5,610.00 | 5,840.00 | 5,560.00 | 5,840.00 | 5,459.16 | 71,044 |
| 2022-05-12 | 5,710.00 | 5,710.00 | 5,550.00 | 5,560.00 | 5,197.42 | 45,983 |
| 2022-05-11 | 5,600.00 | 5,730.00 | 5,600.00 | 5,710.00 | 5,337.64 | 56,012 |
| 2022-05-10 | 5,480.00 | 5,650.00 | 5,270.00 | 5,650.00 | 5,281.55 | 102,246 |
| 2022-05-09 | 5,780.00 | 5,840.00 | 5,500.00 | 5,610.00 | 5,244.16 | 105,317 |
| 2022-05-06 | 5,900.00 | 5,970.00 | 5,780.00 | 5,780.00 | 5,403.07 | 83,403 |
| 2022-05-04 | 6,070.00 | 6,190.00 | 5,920.00 | 5,930.00 | 5,543.29 | 405,905 |
| 2022-05-03 | 5,350.00 | 6,620.00 | 5,330.00 | 6,070.00 | 5,674.16 | 3,825,556 |
| 2022-05-02 | 5,400.00 | 5,430.00 | 5,350.00 | 5,400.00 | 5,047.85 | 8,988 |
| 2022-04-29 | 5,410.00 | 5,440.00 | 5,390.00 | 5,440.00 | 5,085.24 | 5,860 |
| 2022-04-28 | 5,430.00 | 5,450.00 | 5,350.00 | 5,390.00 | 5,038.50 | 2,579 |
| 2022-04-27 | 5,490.00 | 5,490.00 | 5,260.00 | 5,430.00 | 5,075.90 | 11,362 |
| 2022-04-26 | 5,400.00 | 5,520.00 | 5,400.00 | 5,510.00 | 5,150.68 | 4,873 |
| 2022-04-25 | 5,600.00 | 5,640.00 | 5,400.00 | 5,420.00 | 5,066.55 | 29,864 |
| 2022-04-22 | 5,570.00 | 5,780.00 | 5,530.00 | 5,620.00 | 5,253.51 | 33,682 |
| 2022-04-21 | 5,620.00 | 5,690.00 | 5,480.00 | 5,600.00 | 5,234.81 | 17,224 |
| 2022-04-20 | 5,470.00 | 5,650.00 | 5,450.00 | 5,570.00 | 5,206.77 | 24,417 |
| 2022-04-19 | 5,350.00 | 5,540.00 | 5,350.00 | 5,470.00 | 5,113.29 | 26,113 |
| 2022-04-18 | 5,390.00 | 5,440.00 | 5,360.00 | 5,400.00 | 5,047.85 | 16,346 |
| 2022-04-15 | 5,420.00 | 5,420.00 | 5,370.00 | 5,390.00 | 5,038.50 | 5,530 |
| 2022-04-14 | 5,320.00 | 5,400.00 | 5,320.00 | 5,390.00 | 5,038.50 | 10,245 |
| 2022-04-13 | 5,370.00 | 5,400.00 | 5,290.00 | 5,340.00 | 4,991.77 | 14,193 |
| 2022-04-12 | 5,270.00 | 5,410.00 | 5,260.00 | 5,360.00 | 5,010.46 | 11,330 |
| 2022-04-11 | 5,320.00 | 5,370.00 | 5,160.00 | 5,360.00 | 5,010.46 | 13,078 |
| 2022-04-08 | 5,280.00 | 5,390.00 | 5,280.00 | 5,310.00 | 4,963.72 | 10,700 |
| 2022-04-07 | 5,410.00 | 5,410.00 | 5,290.00 | 5,380.00 | 5,029.16 | 9,697 |
| 2022-04-06 | 5,300.00 | 5,390.00 | 5,300.00 | 5,380.00 | 5,029.16 | 7,885 |
| 2022-04-05 | 5,320.00 | 5,440.00 | 5,320.00 | 5,360.00 | 5,010.46 | 16,215 |
| 2022-04-04 | 5,400.00 | 5,410.00 | 5,270.00 | 5,340.00 | 4,991.77 | 19,320 |
| 2022-04-01 | 5,350.00 | 5,380.00 | 5,190.00 | 5,380.00 | 5,029.16 | 14,339 |
| 2022-03-31 | 5,160.00 | 5,400.00 | 5,160.00 | 5,350.00 | 5,001.11 | 47,477 |
| 2022-03-30 | 5,230.00 | 5,230.00 | 5,160.00 | 5,220.00 | 4,879.59 | 18,136 |
| 2022-03-29 | 5,190.00 | 5,280.00 | 5,180.00 | 5,230.00 | 4,888.94 | 8,917 |
| 2022-03-28 | 5,220.00 | 5,290.00 | 5,200.00 | 5,250.00 | 4,907.63 | 9,270 |
| 2022-03-25 | 5,240.00 | 5,320.00 | 5,170.00 | 5,250.00 | 4,907.63 | 21,270 |
| 2022-03-24 | 5,250.00 | 5,270.00 | 5,180.00 | 5,260.00 | 4,916.98 | 11,968 |
| 2022-03-23 | 5,120.00 | 5,260.00 | 5,120.00 | 5,250.00 | 4,907.63 | 38,562 |
| 2022-03-22 | 5,150.00 | 5,160.00 | 5,060.00 | 5,120.00 | 4,786.11 | 15,733 |
| 2022-03-21 | 5,060.00 | 5,130.00 | 5,020.00 | 5,120.00 | 4,786.11 | 16,938 |
| 2022-03-18 | 5,120.00 | 5,120.00 | 5,040.00 | 5,060.00 | 4,730.03 | 22,346 |
| 2022-03-17 | 5,000.00 | 5,070.00 | 5,000.00 | 5,050.00 | 4,720.68 | 4,988 |
| 2022-03-16 | 4,965.00 | 5,030.00 | 4,955.00 | 5,000.00 | 4,673.94 | 5,328 |
| 2022-03-15 | 4,950.00 | 4,975.00 | 4,840.00 | 4,965.00 | 4,641.22 | 10,802 |
| 2022-03-14 | 4,980.00 | 5,150.00 | 4,930.00 | 4,950.00 | 4,627.20 | 11,622 |
| 2022-03-11 | 4,980.00 | 5,060.00 | 4,935.00 | 5,000.00 | 4,673.94 | 9,966 |
| 2022-03-10 | 4,975.00 | 5,060.00 | 4,965.00 | 5,000.00 | 4,673.94 | 8,012 |
| 2022-03-08 | 5,000.00 | 5,050.00 | 4,940.00 | 4,970.00 | 4,645.89 | 4,725 |
| 2022-03-07 | 5,100.00 | 5,100.00 | 4,995.00 | 5,060.00 | 4,730.03 | 11,675 |
| 2022-03-04 | 5,060.00 | 5,100.00 | 4,970.00 | 5,100.00 | 4,767.42 | 17,301 |
| 2022-03-03 | 5,050.00 | 5,190.00 | 5,010.00 | 5,070.00 | 4,739.37 | 9,163 |
| 2022-03-02 | 4,975.00 | 5,090.00 | 4,955.00 | 5,050.00 | 4,720.68 | 4,744 |
| 2022-02-28 | 4,995.00 | 4,995.00 | 4,905.00 | 4,975.00 | 4,650.57 | 7,803 |
| 2022-02-25 | 4,940.00 | 5,020.00 | 4,935.00 | 4,995.00 | 4,669.26 | 4,589 |
| 2022-02-24 | 5,100.00 | 5,110.00 | 4,855.00 | 4,935.00 | 4,613.18 | 34,128 |
| 2022-02-23 | 5,180.00 | 5,180.00 | 5,050.00 | 5,110.00 | 4,776.76 | 16,889 |
| 2022-02-22 | 5,200.00 | 5,240.00 | 5,160.00 | 5,220.00 | 4,879.59 | 4,336 |
| 2022-02-21 | 5,280.00 | 5,280.00 | 5,170.00 | 5,240.00 | 4,898.29 | 22,890 |
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.