Drb Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4,855.00 | 4,895.00 | 4,845.00 | 4,895.00 | 4,814.51 | 5,740 |
| 2025-10-22 | 4,900.00 | 4,905.00 | 4,850.00 | 4,900.00 | 4,819.42 | 12,520 |
| 2025-10-21 | 4,820.00 | 4,950.00 | 4,820.00 | 4,905.00 | 4,824.34 | 24,742 |
| 2025-10-20 | 4,860.00 | 4,965.00 | 4,765.00 | 4,855.00 | 4,775.16 | 16,607 |
| 2025-10-17 | 4,860.00 | 5,110.00 | 4,750.00 | 4,860.00 | 4,780.08 | 88,697 |
| 2025-10-16 | 4,745.00 | 5,840.00 | 4,745.00 | 4,855.00 | 4,775.16 | 808,744 |
| 2025-10-15 | 4,885.00 | 4,885.00 | 4,705.00 | 4,795.00 | 4,716.15 | 27,643 |
| 2025-10-14 | 4,865.00 | 4,910.00 | 4,700.00 | 4,800.00 | 4,721.07 | 30,085 |
| 2025-10-13 | 4,980.00 | 4,990.00 | 4,865.00 | 4,865.00 | 4,785.00 | 21,649 |
| 2025-10-10 | 5,000.00 | 5,020.00 | 4,855.00 | 5,000.00 | 4,917.78 | 21,024 |
| 2025-10-02 | 5,030.00 | 5,030.00 | 4,935.00 | 4,970.00 | 4,888.27 | 27,651 |
| 2025-10-01 | 5,020.00 | 5,020.00 | 4,935.00 | 4,955.00 | 4,873.52 | 9,009 |
| 2025-09-30 | 4,950.00 | 4,995.00 | 4,915.00 | 4,965.00 | 4,883.36 | 6,152 |
| 2025-09-29 | 4,920.00 | 5,050.00 | 4,890.00 | 4,935.00 | 4,853.85 | 11,109 |
| 2025-09-26 | 5,020.00 | 5,020.00 | 4,870.00 | 4,925.00 | 4,844.01 | 7,309 |
| 2025-09-25 | 4,980.00 | 5,000.00 | 4,875.00 | 4,995.00 | 4,912.86 | 12,244 |
| 2025-09-24 | 4,945.00 | 5,020.00 | 4,930.00 | 4,970.00 | 4,888.27 | 7,563 |
| 2025-09-23 | 4,950.00 | 5,020.00 | 4,950.00 | 4,990.00 | 4,907.94 | 4,716 |
| 2025-09-22 | 4,955.00 | 4,995.00 | 4,955.00 | 4,985.00 | 4,903.03 | 11,561 |
| 2025-09-19 | 5,080.00 | 5,080.00 | 4,960.00 | 4,995.00 | 4,912.86 | 16,174 |
| 2025-09-18 | 5,020.00 | 5,090.00 | 5,010.00 | 5,080.00 | 4,996.46 | 10,577 |
| 2025-09-17 | 5,000.00 | 5,030.00 | 4,970.00 | 5,020.00 | 4,937.45 | 19,205 |
| 2025-09-16 | 5,070.00 | 5,110.00 | 4,990.00 | 5,000.00 | 4,917.78 | 40,124 |
| 2025-09-15 | 5,080.00 | 5,110.00 | 5,040.00 | 5,070.00 | 4,986.63 | 13,417 |
| 2025-09-12 | 5,090.00 | 5,110.00 | 5,070.00 | 5,080.00 | 4,996.46 | 3,594 |
| 2025-09-11 | 5,100.00 | 5,100.00 | 5,050.00 | 5,090.00 | 5,006.30 | 7,220 |
| 2025-09-10 | 5,000.00 | 5,140.00 | 4,965.00 | 5,030.00 | 4,947.29 | 37,069 |
| 2025-09-09 | 5,060.00 | 5,130.00 | 4,990.00 | 4,990.00 | 4,907.94 | 60,375 |
| 2025-09-08 | 5,180.00 | 5,180.00 | 5,000.00 | 5,000.00 | 4,917.78 | 50,939 |
| 2025-09-05 | 5,070.00 | 5,180.00 | 5,070.00 | 5,130.00 | 5,045.64 | 15,012 |
| 2025-09-04 | 5,140.00 | 5,140.00 | 5,000.00 | 5,070.00 | 4,986.63 | 1,720 |
| 2025-09-03 | 5,040.00 | 5,040.00 | 4,985.00 | 5,030.00 | 4,947.29 | 4,682 |
| 2025-09-02 | 4,965.00 | 5,080.00 | 4,925.00 | 5,030.00 | 4,947.29 | 9,438 |
| 2025-09-01 | 5,040.00 | 5,040.00 | 4,975.00 | 4,990.00 | 4,907.94 | 3,767 |
| 2025-08-29 | 5,050.00 | 5,050.00 | 4,960.00 | 5,000.00 | 4,917.78 | 4,746 |
| 2025-08-28 | 5,000.00 | 5,000.00 | 4,925.00 | 4,990.00 | 4,907.94 | 8,052 |
| 2025-08-27 | 5,000.00 | 5,040.00 | 4,965.00 | 5,000.00 | 4,917.78 | 16,964 |
| 2025-08-26 | 5,030.00 | 5,090.00 | 4,975.00 | 5,040.00 | 4,957.12 | 7,857 |
| 2025-08-25 | 5,080.00 | 5,090.00 | 5,040.00 | 5,040.00 | 4,957.12 | 3,806 |
| 2025-08-22 | 5,000.00 | 5,090.00 | 4,980.00 | 5,080.00 | 4,996.46 | 4,225 |
| 2025-08-21 | 5,090.00 | 5,120.00 | 5,040.00 | 5,050.00 | 4,966.96 | 6,397 |
| 2025-08-20 | 5,040.00 | 5,130.00 | 4,910.00 | 5,120.00 | 5,035.81 | 10,846 |
| 2025-08-19 | 5,120.00 | 5,690.00 | 5,020.00 | 5,040.00 | 4,957.12 | 174,066 |
| 2025-08-18 | 5,220.00 | 5,230.00 | 5,040.00 | 5,080.00 | 4,996.46 | 36,399 |
| 2025-08-14 | 5,220.00 | 5,270.00 | 5,220.00 | 5,230.00 | 5,144.00 | 2,267 |
| 2025-08-13 | 5,380.00 | 5,430.00 | 5,220.00 | 5,220.00 | 5,134.16 | 11,407 |
| 2025-08-12 | 5,460.00 | 5,500.00 | 5,380.00 | 5,420.00 | 5,330.87 | 8,264 |
| 2025-08-11 | 5,350.00 | 5,500.00 | 5,280.00 | 5,460.00 | 5,370.22 | 26,638 |
| 2025-08-08 | 5,270.00 | 5,390.00 | 5,240.00 | 5,270.00 | 5,183.34 | 22,648 |
| 2025-08-07 | 5,250.00 | 5,330.00 | 5,030.00 | 5,270.00 | 5,183.34 | 9,875 |
| 2025-08-06 | 5,200.00 | 5,270.00 | 5,130.00 | 5,190.00 | 5,104.66 | 11,163 |
| 2025-08-05 | 4,995.00 | 5,200.00 | 4,810.00 | 5,200.00 | 5,114.49 | 17,042 |
| 2025-08-04 | 4,865.00 | 4,995.00 | 4,810.00 | 4,965.00 | 4,883.36 | 19,109 |
| 2025-08-01 | 5,240.00 | 5,250.00 | 4,860.00 | 4,865.00 | 4,785.00 | 47,011 |
| 2025-07-31 | 5,240.00 | 5,300.00 | 5,110.00 | 5,240.00 | 5,153.83 | 30,532 |
| 2025-07-30 | 5,300.00 | 5,300.00 | 5,160.00 | 5,240.00 | 5,153.83 | 39,552 |
| 2025-07-29 | 5,330.00 | 5,390.00 | 5,200.00 | 5,300.00 | 5,212.85 | 18,693 |
| 2025-07-28 | 5,410.00 | 5,480.00 | 5,300.00 | 5,310.00 | 5,222.68 | 25,431 |
| 2025-07-25 | 5,370.00 | 5,440.00 | 5,370.00 | 5,410.00 | 5,321.04 | 14,209 |
| 2025-07-24 | 5,400.00 | 5,440.00 | 5,350.00 | 5,370.00 | 5,281.70 | 34,554 |
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.