Drb Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5,500.00 | 5,590.00 | 5,350.00 | 5,510.00 | 5,510.00 | 53,510 |
| 2026-04-17 | 5,420.00 | 5,470.00 | 5,350.00 | 5,400.00 | 5,400.00 | 16,938 |
| 2026-04-16 | 5,390.00 | 5,540.00 | 5,370.00 | 5,420.00 | 5,420.00 | 12,378 |
| 2026-04-15 | 5,420.00 | 5,440.00 | 5,350.00 | 5,390.00 | 5,390.00 | 24,101 |
| 2026-04-14 | 5,270.00 | 5,370.00 | 5,240.00 | 5,370.00 | 5,370.00 | 13,605 |
| 2026-04-13 | 5,280.00 | 5,370.00 | 5,150.00 | 5,240.00 | 5,240.00 | 5,785 |
| 2026-04-10 | 5,330.00 | 5,350.00 | 5,200.00 | 5,280.00 | 5,280.00 | 17,445 |
| 2026-04-09 | 5,370.00 | 5,370.00 | 5,190.00 | 5,190.00 | 5,190.00 | 8,622 |
| 2026-04-08 | 5,150.00 | 5,550.00 | 5,150.00 | 5,370.00 | 5,370.00 | 81,942 |
| 2026-04-07 | 5,100.00 | 5,210.00 | 5,030.00 | 5,070.00 | 5,070.00 | 16,201 |
| 2026-04-06 | 5,330.00 | 5,350.00 | 5,100.00 | 5,100.00 | 5,100.00 | 38,307 |
| 2026-04-03 | 5,100.00 | 5,370.00 | 5,100.00 | 5,310.00 | 5,310.00 | 36,634 |
| 2026-04-02 | 5,250.00 | 5,460.00 | 5,110.00 | 5,120.00 | 5,120.00 | 62,110 |
| 2026-04-01 | 5,150.00 | 5,380.00 | 5,150.00 | 5,250.00 | 5,250.00 | 21,799 |
| 2026-03-31 | 5,250.00 | 5,250.00 | 5,060.00 | 5,130.00 | 5,130.00 | 24,650 |
| 2026-03-30 | 5,490.00 | 5,490.00 | 5,110.00 | 5,170.00 | 5,170.00 | 26,487 |
| 2026-03-27 | 5,410.00 | 5,450.00 | 5,270.00 | 5,420.00 | 5,420.00 | 13,977 |
| 2026-03-26 | 5,510.00 | 5,550.00 | 5,380.00 | 5,410.00 | 5,410.00 | 18,137 |
| 2026-03-25 | 5,450.00 | 5,520.00 | 5,450.00 | 5,510.00 | 5,510.00 | 7,906 |
| 2026-03-24 | 5,420.00 | 5,500.00 | 5,270.00 | 5,440.00 | 5,440.00 | 16,326 |
| 2026-03-23 | 5,410.00 | 5,640.00 | 5,350.00 | 5,420.00 | 5,420.00 | 30,441 |
| 2026-03-20 | 5,420.00 | 5,720.00 | 5,420.00 | 5,640.00 | 5,640.00 | 34,193 |
| 2026-03-19 | 5,470.00 | 5,480.00 | 5,260.00 | 5,460.00 | 5,460.00 | 24,531 |
| 2026-03-18 | 5,540.00 | 5,540.00 | 5,370.00 | 5,380.00 | 5,380.00 | 40,520 |
| 2026-03-17 | 5,500.00 | 5,550.00 | 5,380.00 | 5,420.00 | 5,420.00 | 39,606 |
| 2026-03-16 | 5,600.00 | 5,650.00 | 5,460.00 | 5,500.00 | 5,500.00 | 15,851 |
| 2026-03-13 | 5,610.00 | 5,740.00 | 5,530.00 | 5,600.00 | 5,600.00 | 32,338 |
| 2026-03-12 | 5,670.00 | 5,850.00 | 5,600.00 | 5,610.00 | 5,610.00 | 12,196 |
| 2026-03-11 | 5,630.00 | 5,900.00 | 5,620.00 | 5,670.00 | 5,670.00 | 23,093 |
| 2026-03-10 | 5,510.00 | 5,800.00 | 5,250.00 | 5,580.00 | 5,580.00 | 28,175 |
| 2026-03-09 | 5,700.00 | 5,710.00 | 5,430.00 | 5,470.00 | 5,470.00 | 15,338 |
| 2026-03-06 | 5,750.00 | 5,830.00 | 5,600.00 | 5,820.00 | 5,820.00 | 34,480 |
| 2026-03-05 | 5,620.00 | 5,790.00 | 5,600.00 | 5,750.00 | 5,750.00 | 60,769 |
| 2026-03-04 | 5,890.00 | 5,890.00 | 5,290.00 | 5,500.00 | 5,500.00 | 90,255 |
| 2026-03-03 | 6,090.00 | 6,260.00 | 5,910.00 | 5,910.00 | 5,910.00 | 62,628 |
| 2026-02-27 | 6,470.00 | 6,470.00 | 6,000.00 | 6,140.00 | 6,140.00 | 118,742 |
| 2026-02-26 | 6,200.00 | 6,300.00 | 6,070.00 | 6,080.00 | 6,080.00 | 61,038 |
| 2026-02-25 | 6,250.00 | 6,360.00 | 6,160.00 | 6,190.00 | 6,190.00 | 52,433 |
| 2026-02-24 | 6,170.00 | 6,260.00 | 6,000.00 | 6,250.00 | 6,250.00 | 64,006 |
| 2026-02-23 | 6,120.00 | 6,260.00 | 6,080.00 | 6,170.00 | 6,170.00 | 56,542 |
| 2026-02-20 | 5,970.00 | 6,180.00 | 5,960.00 | 6,100.00 | 6,100.00 | 52,188 |
| 2026-02-19 | 5,870.00 | 6,070.00 | 5,770.00 | 6,030.00 | 6,030.00 | 67,947 |
| 2026-02-13 | 5,800.00 | 5,930.00 | 5,700.00 | 5,850.00 | 5,850.00 | 31,557 |
| 2026-02-12 | 5,850.00 | 5,900.00 | 5,710.00 | 5,840.00 | 5,840.00 | 67,601 |
| 2026-02-11 | 5,670.00 | 5,830.00 | 5,670.00 | 5,820.00 | 5,820.00 | 43,476 |
| 2026-02-10 | 5,580.00 | 5,710.00 | 5,570.00 | 5,670.00 | 5,670.00 | 33,266 |
| 2026-02-09 | 5,730.00 | 5,730.00 | 5,550.00 | 5,620.00 | 5,620.00 | 45,205 |
| 2026-02-06 | 5,870.00 | 5,870.00 | 5,360.00 | 5,730.00 | 5,730.00 | 112,751 |
| 2026-02-05 | 5,780.00 | 6,200.00 | 5,610.00 | 5,790.00 | 5,790.00 | 140,321 |
| 2026-02-04 | 5,690.00 | 5,770.00 | 5,560.00 | 5,760.00 | 5,760.00 | 50,838 |
| 2026-02-03 | 5,800.00 | 5,820.00 | 5,500.00 | 5,740.00 | 5,740.00 | 179,443 |
| 2026-02-02 | 6,140.00 | 6,140.00 | 5,600.00 | 5,740.00 | 5,740.00 | 199,662 |
| 2026-01-30 | 5,460.00 | 6,240.00 | 5,320.00 | 6,140.00 | 6,140.00 | 766,575 |
| 2026-01-29 | 5,290.00 | 5,340.00 | 5,190.00 | 5,250.00 | 5,250.00 | 58,701 |
| 2026-01-28 | 5,360.00 | 5,390.00 | 5,280.00 | 5,290.00 | 5,290.00 | 69,087 |
| 2026-01-27 | 5,350.00 | 5,570.00 | 5,300.00 | 5,350.00 | 5,350.00 | 131,500 |
| 2026-01-26 | 4,975.00 | 5,390.00 | 4,975.00 | 5,360.00 | 5,360.00 | 158,327 |
| 2026-01-23 | 4,950.00 | 5,090.00 | 4,950.00 | 5,000.00 | 5,000.00 | 24,714 |
| 2026-01-22 | 4,945.00 | 4,990.00 | 4,930.00 | 4,975.00 | 4,975.00 | 28,808 |
| 2026-01-21 | 4,970.00 | 4,970.00 | 4,905.00 | 4,950.00 | 4,950.00 | 34,138 |
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.