Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 004840.KO stock page

Drb Holding historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-204,930.005,080.004,875.004,995.004,995.0044,113
2026-01-194,930.004,995.004,845.004,935.004,935.0079,963
2026-01-164,875.004,940.004,870.004,895.004,895.0033,705
2026-01-154,870.004,875.004,855.004,865.004,865.0011,231
2026-01-144,920.004,930.004,870.004,870.004,870.008,514
2026-01-134,890.004,960.004,880.004,920.004,920.0025,567
2026-01-124,990.005,000.004,910.004,925.004,925.0012,103
2026-01-094,900.004,990.004,875.004,930.004,930.0015,239
2026-01-085,000.005,000.004,855.004,900.004,900.0030,834
2026-01-075,010.005,020.004,865.004,950.004,950.0013,089
2026-01-064,985.005,020.004,920.005,000.005,000.0022,207
2026-01-055,000.005,050.004,915.004,980.004,980.0040,251
2026-01-024,970.005,020.004,970.004,995.004,995.0014,766
2025-12-304,945.004,995.004,945.004,955.004,955.0012,725
2025-12-294,865.005,000.004,865.004,980.004,980.0050,077
2025-12-264,825.004,865.004,825.004,865.004,785.0011,547
2025-12-244,865.004,865.004,805.004,825.004,745.666,694
2025-12-234,830.004,865.004,820.004,840.004,760.415,854
2025-12-224,840.004,840.004,815.004,830.004,750.584,078
2025-12-194,800.004,840.004,795.004,815.004,735.823,975
2025-12-184,835.004,860.004,800.004,815.004,735.829,081
2025-12-174,805.004,835.004,795.004,835.004,755.494,149
2025-12-164,820.004,820.004,760.004,805.004,725.9913,021
2025-12-154,795.004,845.004,770.004,820.004,740.745,025
2025-12-124,815.004,835.004,795.004,815.004,735.827,378
2025-12-114,810.004,840.004,790.004,815.004,735.8224,834
2025-12-104,785.004,840.004,765.004,810.004,730.9038,730
2025-12-094,820.004,830.004,790.004,800.004,721.072,733
2025-12-084,860.004,860.004,805.004,820.004,740.745,082
2025-12-054,825.004,860.004,815.004,850.004,770.25975
2025-12-044,870.004,880.004,825.004,860.004,780.084,583
2025-12-034,890.004,890.004,830.004,860.004,780.0810,122
2025-12-024,885.004,935.004,830.004,870.004,789.928,357
2025-12-014,865.005,000.004,850.004,865.004,785.0032,428
2025-11-284,850.004,905.004,835.004,855.004,775.168,232
2025-11-274,830.004,855.004,825.004,835.004,755.493,733
2025-11-264,855.004,880.004,820.004,830.004,750.588,111
2025-11-254,840.004,905.004,810.004,835.004,755.496,417
2025-11-244,755.004,930.004,730.004,835.004,755.4932,475
2025-11-214,790.004,790.004,650.004,780.004,701.4012,582
2025-11-204,725.004,850.004,725.004,790.004,711.2310,805
2025-11-194,600.004,770.004,600.004,725.004,647.3041,196
2025-11-184,620.004,655.004,555.004,600.004,524.3632,956
2025-11-174,540.004,655.004,540.004,645.004,568.6280,357
2025-11-144,535.004,555.004,455.004,500.004,426.0033,954
2025-11-134,550.004,550.004,370.004,500.004,426.0014,279
2025-11-124,495.004,530.004,415.004,530.004,455.518,014
2025-11-114,415.004,490.004,390.004,455.004,381.7414,305
2025-11-104,410.004,490.004,410.004,455.004,381.7419,314
2025-11-074,405.004,455.004,350.004,410.004,337.488,860
2025-11-064,440.004,450.004,315.004,435.004,362.0710,748
2025-11-054,560.004,560.004,250.004,395.004,322.7314,344
2025-11-044,470.004,525.004,400.004,450.004,376.826,630
2025-11-034,590.004,590.004,465.004,470.004,396.5021,877
2025-10-314,665.004,665.004,530.004,530.004,455.5124,742
2025-10-304,695.004,780.004,640.004,665.004,588.2931,409
2025-10-294,825.004,825.004,745.004,750.004,671.8911,944
2025-10-284,805.004,835.004,730.004,820.004,740.7425,148
2025-10-274,840.004,860.004,745.004,805.004,725.9941,813
2025-10-244,865.004,890.004,815.004,840.004,760.4114,041
← NewerPage 4 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2980.0000 KRW
2024-12-27100.0000 KRW
2023-12-27100.0000 KRW
2022-12-2840.0000 KRW
2021-12-2930.0000 KRW
2020-12-2950.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.