Drb Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 5,130.00 | 5,290.00 | 5,100.00 | 5,280.00 | 4,935.68 | 10,706 |
| 2022-02-17 | 5,190.00 | 5,280.00 | 5,060.00 | 5,190.00 | 4,851.55 | 22,046 |
| 2022-02-16 | 5,160.00 | 5,160.00 | 5,070.00 | 5,160.00 | 4,823.50 | 9,515 |
| 2022-02-15 | 5,110.00 | 5,190.00 | 5,030.00 | 5,110.00 | 4,776.76 | 22,523 |
| 2022-02-14 | 5,100.00 | 5,150.00 | 4,995.00 | 5,110.00 | 4,776.76 | 13,216 |
| 2022-02-11 | 5,100.00 | 5,170.00 | 5,080.00 | 5,150.00 | 4,814.16 | 6,923 |
| 2022-02-10 | 5,130.00 | 5,160.00 | 5,100.00 | 5,160.00 | 4,823.50 | 1,974 |
| 2022-02-09 | 5,120.00 | 5,170.00 | 5,090.00 | 5,100.00 | 4,767.42 | 2,453 |
| 2022-02-08 | 5,060.00 | 5,190.00 | 5,010.00 | 5,120.00 | 4,786.11 | 6,404 |
| 2022-02-07 | 5,030.00 | 5,070.00 | 5,000.00 | 5,060.00 | 4,730.03 | 4,436 |
| 2022-02-04 | 4,905.00 | 5,030.00 | 4,905.00 | 5,030.00 | 4,701.98 | 3,190 |
| 2022-02-03 | 4,860.00 | 4,995.00 | 4,860.00 | 4,900.00 | 4,580.46 | 12,868 |
| 2022-01-28 | 4,780.00 | 4,895.00 | 4,675.00 | 4,845.00 | 4,529.05 | 8,598 |
| 2022-01-27 | 4,895.00 | 4,895.00 | 4,650.00 | 4,735.00 | 4,426.22 | 17,346 |
| 2022-01-26 | 4,745.00 | 4,890.00 | 4,745.00 | 4,890.00 | 4,571.11 | 7,725 |
| 2022-01-25 | 4,990.00 | 4,990.00 | 4,850.00 | 4,885.00 | 4,566.44 | 15,549 |
| 2022-01-24 | 5,080.00 | 5,150.00 | 4,975.00 | 4,990.00 | 4,664.59 | 10,946 |
| 2022-01-21 | 5,170.00 | 5,170.00 | 5,110.00 | 5,170.00 | 4,832.85 | 3,112 |
| 2022-01-20 | 5,160.00 | 5,170.00 | 5,070.00 | 5,170.00 | 4,832.85 | 6,271 |
| 2022-01-19 | 5,230.00 | 5,230.00 | 5,070.00 | 5,160.00 | 4,823.50 | 10,677 |
| 2022-01-18 | 5,250.00 | 5,250.00 | 5,120.00 | 5,180.00 | 4,842.20 | 4,902 |
| 2022-01-17 | 5,170.00 | 5,200.00 | 5,140.00 | 5,190.00 | 4,851.55 | 7,777 |
| 2022-01-14 | 5,250.00 | 5,250.00 | 5,180.00 | 5,240.00 | 4,898.29 | 25,599 |
| 2022-01-13 | 5,220.00 | 5,270.00 | 5,190.00 | 5,250.00 | 4,907.63 | 3,020 |
| 2022-01-12 | 5,220.00 | 5,250.00 | 5,170.00 | 5,230.00 | 4,888.94 | 7,642 |
| 2022-01-11 | 5,260.00 | 5,260.00 | 5,100.00 | 5,220.00 | 4,879.59 | 11,881 |
| 2022-01-10 | 5,350.00 | 5,350.00 | 5,160.00 | 5,220.00 | 4,879.59 | 60,348 |
| 2022-01-07 | 5,180.00 | 5,340.00 | 5,180.00 | 5,320.00 | 4,973.07 | 11,097 |
| 2022-01-06 | 5,220.00 | 5,280.00 | 5,210.00 | 5,230.00 | 4,888.94 | 6,948 |
| 2022-01-05 | 5,170.00 | 5,280.00 | 5,170.00 | 5,230.00 | 4,888.94 | 54,129 |
| 2022-01-04 | 5,130.00 | 5,280.00 | 5,130.00 | 5,140.00 | 4,804.81 | 17,434 |
| 2022-01-03 | 5,260.00 | 5,290.00 | 5,140.00 | 5,160.00 | 4,823.50 | 37,872 |
| 2021-12-30 | 5,260.00 | 5,260.00 | 5,160.00 | 5,260.00 | 4,916.98 | 9,482 |
| 2021-12-29 | 5,190.00 | 5,210.00 | 5,100.00 | 5,180.00 | 4,842.20 | 3,954 |
| 2021-12-28 | 5,120.00 | 5,170.00 | 5,100.00 | 5,130.00 | 4,767.42 | 12,230 |
| 2021-12-27 | 5,020.00 | 5,120.00 | 5,020.00 | 5,110.00 | 4,748.83 | 13,199 |
| 2021-12-24 | 5,040.00 | 5,120.00 | 5,040.00 | 5,050.00 | 4,693.07 | 9,637 |
| 2021-12-23 | 5,100.00 | 5,100.00 | 4,980.00 | 5,040.00 | 4,683.78 | 7,914 |
| 2021-12-22 | 5,030.00 | 5,040.00 | 4,965.00 | 5,040.00 | 4,683.78 | 11,632 |
| 2021-12-21 | 5,010.00 | 5,060.00 | 4,910.00 | 5,030.00 | 4,674.48 | 6,684 |
| 2021-12-20 | 5,070.00 | 5,200.00 | 5,000.00 | 5,000.00 | 4,646.60 | 12,792 |
| 2021-12-17 | 5,120.00 | 5,220.00 | 5,070.00 | 5,170.00 | 4,804.59 | 4,478 |
| 2021-12-16 | 5,180.00 | 5,220.00 | 5,150.00 | 5,160.00 | 4,795.30 | 3,136 |
| 2021-12-15 | 5,220.00 | 5,240.00 | 5,050.00 | 5,200.00 | 4,832.47 | 7,389 |
| 2021-12-14 | 5,300.00 | 5,340.00 | 5,150.00 | 5,200.00 | 4,832.47 | 14,134 |
| 2021-12-13 | 5,230.00 | 5,330.00 | 5,190.00 | 5,300.00 | 4,925.40 | 9,338 |
| 2021-12-10 | 5,230.00 | 5,280.00 | 5,180.00 | 5,270.00 | 4,897.52 | 6,709 |
| 2021-12-09 | 5,230.00 | 5,280.00 | 5,140.00 | 5,240.00 | 4,869.64 | 18,827 |
| 2021-12-08 | 5,240.00 | 5,290.00 | 5,180.00 | 5,240.00 | 4,869.64 | 16,322 |
| 2021-12-07 | 5,160.00 | 5,220.00 | 5,140.00 | 5,190.00 | 4,823.18 | 3,962 |
| 2021-12-06 | 5,150.00 | 5,180.00 | 5,090.00 | 5,160.00 | 4,795.30 | 12,294 |
| 2021-12-03 | 5,000.00 | 5,180.00 | 4,945.00 | 5,150.00 | 4,786.00 | 11,366 |
| 2021-12-02 | 4,825.00 | 4,975.00 | 4,795.00 | 4,970.00 | 4,618.73 | 8,908 |
| 2021-12-01 | 4,605.00 | 4,850.00 | 4,605.00 | 4,845.00 | 4,502.56 | 35,880 |
| 2021-11-30 | 4,965.00 | 4,980.00 | 4,730.00 | 4,785.00 | 4,446.80 | 54,779 |
| 2021-11-29 | 5,000.00 | 5,010.00 | 4,905.00 | 4,980.00 | 4,628.02 | 10,042 |
| 2021-11-26 | 5,070.00 | 5,120.00 | 4,970.00 | 5,050.00 | 4,693.07 | 48,169 |
| 2021-11-25 | 5,150.00 | 5,170.00 | 5,070.00 | 5,090.00 | 4,730.24 | 19,112 |
| 2021-11-24 | 5,170.00 | 5,180.00 | 5,120.00 | 5,150.00 | 4,786.00 | 13,556 |
| 2021-11-23 | 5,140.00 | 5,210.00 | 5,140.00 | 5,160.00 | 4,795.30 | 4,311 |
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.