Drb Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 5,230.00 | 5,300.00 | 5,160.00 | 5,200.00 | 4,832.47 | 15,931 |
| 2021-11-19 | 5,230.00 | 5,300.00 | 5,150.00 | 5,200.00 | 4,832.47 | 19,113 |
| 2021-11-18 | 5,320.00 | 5,350.00 | 5,150.00 | 5,300.00 | 4,925.40 | 57,354 |
| 2021-11-17 | 5,370.00 | 5,390.00 | 5,290.00 | 5,330.00 | 4,953.28 | 14,703 |
| 2021-11-16 | 5,370.00 | 5,410.00 | 5,330.00 | 5,370.00 | 4,990.45 | 11,499 |
| 2021-11-15 | 5,410.00 | 5,440.00 | 5,360.00 | 5,420.00 | 5,036.92 | 7,300 |
| 2021-11-12 | 5,400.00 | 5,440.00 | 5,320.00 | 5,410.00 | 5,027.63 | 10,186 |
| 2021-11-11 | 5,350.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,018.33 | 9,001 |
| 2021-11-10 | 5,470.00 | 5,470.00 | 5,350.00 | 5,370.00 | 4,990.45 | 18,608 |
| 2021-11-09 | 5,560.00 | 5,650.00 | 5,430.00 | 5,490.00 | 5,101.97 | 28,407 |
| 2021-11-08 | 5,520.00 | 5,610.00 | 5,500.00 | 5,610.00 | 5,213.49 | 13,688 |
| 2021-11-05 | 5,520.00 | 5,650.00 | 5,510.00 | 5,630.00 | 5,232.08 | 21,771 |
| 2021-11-04 | 5,580.00 | 5,600.00 | 5,500.00 | 5,520.00 | 5,129.85 | 38,401 |
| 2021-11-03 | 5,780.00 | 5,780.00 | 5,570.00 | 5,580.00 | 5,185.61 | 20,077 |
| 2021-11-02 | 5,670.00 | 5,700.00 | 5,600.00 | 5,670.00 | 5,269.25 | 19,002 |
| 2021-11-01 | 5,570.00 | 5,680.00 | 5,560.00 | 5,610.00 | 5,213.49 | 14,091 |
| 2021-10-29 | 5,650.00 | 5,710.00 | 5,550.00 | 5,570.00 | 5,176.32 | 20,696 |
| 2021-10-28 | 5,870.00 | 5,870.00 | 5,680.00 | 5,680.00 | 5,278.54 | 24,441 |
| 2021-10-27 | 5,810.00 | 5,920.00 | 5,800.00 | 5,860.00 | 5,445.82 | 16,030 |
| 2021-10-26 | 5,970.00 | 5,970.00 | 5,780.00 | 5,800.00 | 5,390.06 | 6,488 |
| 2021-10-25 | 5,870.00 | 5,920.00 | 5,730.00 | 5,830.00 | 5,417.94 | 12,804 |
| 2021-10-22 | 5,940.00 | 6,060.00 | 5,830.00 | 5,870.00 | 5,455.11 | 18,093 |
| 2021-10-21 | 5,960.00 | 6,030.00 | 5,910.00 | 6,010.00 | 5,585.22 | 11,361 |
← NewerPage 21 of 21 · 1,223 trading days
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.