Drb Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5,490.00 | 5,490.00 | 5,350.00 | 5,460.00 | 5,370.22 | 25,173 |
| 2025-07-22 | 5,580.00 | 5,580.00 | 5,390.00 | 5,500.00 | 5,409.56 | 43,438 |
| 2025-07-21 | 5,460.00 | 5,610.00 | 5,420.00 | 5,580.00 | 5,488.24 | 48,807 |
| 2025-07-18 | 5,500.00 | 5,500.00 | 5,440.00 | 5,460.00 | 5,370.22 | 15,304 |
| 2025-07-17 | 5,550.00 | 5,550.00 | 5,400.00 | 5,490.00 | 5,399.72 | 16,981 |
| 2025-07-16 | 5,570.00 | 5,670.00 | 5,450.00 | 5,510.00 | 5,419.39 | 28,318 |
| 2025-07-15 | 5,600.00 | 5,600.00 | 5,480.00 | 5,570.00 | 5,478.41 | 20,677 |
| 2025-07-14 | 5,500.00 | 5,650.00 | 5,420.00 | 5,600.00 | 5,507.91 | 62,968 |
| 2025-07-11 | 5,460.00 | 5,570.00 | 5,460.00 | 5,540.00 | 5,448.90 | 13,893 |
| 2025-07-10 | 5,550.00 | 5,570.00 | 5,420.00 | 5,450.00 | 5,360.38 | 48,992 |
| 2025-07-09 | 5,400.00 | 5,580.00 | 5,360.00 | 5,540.00 | 5,448.90 | 72,186 |
| 2025-07-08 | 5,440.00 | 5,440.00 | 5,330.00 | 5,400.00 | 5,311.20 | 21,058 |
| 2025-07-07 | 5,520.00 | 5,520.00 | 5,300.00 | 5,440.00 | 5,350.54 | 66,465 |
| 2025-07-04 | 5,430.00 | 5,700.00 | 5,350.00 | 5,500.00 | 5,409.56 | 59,512 |
| 2025-07-03 | 5,480.00 | 5,520.00 | 5,350.00 | 5,430.00 | 5,340.71 | 76,618 |
| 2025-07-02 | 5,400.00 | 5,490.00 | 5,210.00 | 5,490.00 | 5,399.72 | 40,994 |
| 2025-07-01 | 5,290.00 | 5,560.00 | 5,260.00 | 5,490.00 | 5,399.72 | 130,075 |
| 2025-06-30 | 5,140.00 | 5,430.00 | 5,080.00 | 5,240.00 | 5,153.83 | 155,609 |
| 2025-06-27 | 4,995.00 | 5,120.00 | 4,940.00 | 5,090.00 | 5,006.30 | 9,081 |
| 2025-06-26 | 5,070.00 | 5,110.00 | 4,955.00 | 5,030.00 | 4,947.29 | 36,760 |
| 2025-06-25 | 5,080.00 | 5,160.00 | 5,040.00 | 5,110.00 | 5,025.97 | 79,495 |
| 2025-06-24 | 5,180.00 | 5,180.00 | 5,090.00 | 5,110.00 | 5,025.97 | 20,431 |
| 2025-06-23 | 5,050.00 | 5,190.00 | 4,970.00 | 5,190.00 | 5,104.66 | 19,143 |
| 2025-06-20 | 5,010.00 | 5,130.00 | 4,965.00 | 5,060.00 | 4,976.79 | 22,205 |
| 2025-06-19 | 5,090.00 | 5,110.00 | 4,995.00 | 5,060.00 | 4,976.79 | 12,393 |
| 2025-06-18 | 5,230.00 | 5,230.00 | 5,050.00 | 5,090.00 | 5,006.30 | 7,072 |
| 2025-06-17 | 5,180.00 | 5,240.00 | 5,070.00 | 5,140.00 | 5,055.48 | 22,715 |
| 2025-06-16 | 4,990.00 | 5,190.00 | 4,800.00 | 5,120.00 | 5,035.81 | 46,910 |
| 2025-06-13 | 5,160.00 | 5,180.00 | 4,920.00 | 4,990.00 | 4,907.94 | 83,156 |
| 2025-06-12 | 5,080.00 | 5,150.00 | 5,050.00 | 5,130.00 | 5,045.64 | 38,017 |
| 2025-06-11 | 4,905.00 | 5,150.00 | 4,905.00 | 5,050.00 | 4,966.96 | 52,104 |
| 2025-06-10 | 4,950.00 | 4,955.00 | 4,760.00 | 4,905.00 | 4,824.34 | 49,533 |
| 2025-06-09 | 4,850.00 | 4,985.00 | 4,820.00 | 4,905.00 | 4,824.34 | 69,665 |
| 2025-06-05 | 4,730.00 | 4,920.00 | 4,680.00 | 4,750.00 | 4,671.89 | 97,455 |
| 2025-06-04 | 4,530.00 | 4,720.00 | 4,500.00 | 4,670.00 | 4,593.21 | 56,732 |
| 2025-06-02 | 4,400.00 | 4,495.00 | 4,400.00 | 4,495.00 | 4,421.08 | 15,462 |
| 2025-05-30 | 4,440.00 | 4,475.00 | 4,425.00 | 4,430.00 | 4,357.15 | 15,649 |
| 2025-05-29 | 4,315.00 | 4,525.00 | 4,300.00 | 4,490.00 | 4,416.17 | 64,313 |
| 2025-05-28 | 4,265.00 | 4,320.00 | 4,260.00 | 4,295.00 | 4,224.37 | 8,421 |
| 2025-05-27 | 4,255.00 | 4,320.00 | 4,255.00 | 4,290.00 | 4,219.46 | 10,455 |
| 2025-05-26 | 4,205.00 | 4,305.00 | 4,205.00 | 4,295.00 | 4,224.37 | 26,273 |
| 2025-05-23 | 4,285.00 | 4,285.00 | 4,215.00 | 4,240.00 | 4,170.28 | 10,488 |
| 2025-05-22 | 4,285.00 | 4,285.00 | 4,150.00 | 4,255.00 | 4,185.03 | 6,741 |
| 2025-05-21 | 4,275.00 | 4,300.00 | 4,230.00 | 4,290.00 | 4,219.46 | 7,875 |
| 2025-05-20 | 4,210.00 | 4,300.00 | 4,195.00 | 4,275.00 | 4,204.70 | 29,187 |
| 2025-05-19 | 4,270.00 | 4,300.00 | 4,220.00 | 4,235.00 | 4,165.36 | 16,426 |
| 2025-05-16 | 4,355.00 | 4,355.00 | 4,240.00 | 4,280.00 | 4,209.62 | 32,097 |
| 2025-05-15 | 4,370.00 | 4,370.00 | 4,325.00 | 4,355.00 | 4,283.39 | 11,177 |
| 2025-05-14 | 4,335.00 | 4,375.00 | 4,335.00 | 4,360.00 | 4,288.30 | 15,457 |
| 2025-05-13 | 4,305.00 | 4,370.00 | 4,295.00 | 4,345.00 | 4,273.55 | 27,402 |
| 2025-05-12 | 4,260.00 | 4,330.00 | 4,195.00 | 4,305.00 | 4,234.21 | 26,223 |
| 2025-05-09 | 4,440.00 | 4,440.00 | 4,190.00 | 4,235.00 | 4,165.36 | 67,331 |
| 2025-05-08 | 4,360.00 | 4,420.00 | 4,300.00 | 4,320.00 | 4,248.96 | 53,744 |
| 2025-05-07 | 4,440.00 | 4,475.00 | 4,330.00 | 4,375.00 | 4,303.06 | 34,223 |
| 2025-05-02 | 4,830.00 | 4,830.00 | 4,475.00 | 4,510.00 | 4,435.84 | 77,883 |
| 2025-04-30 | 4,605.00 | 4,620.00 | 4,460.00 | 4,620.00 | 4,544.03 | 63,000 |
| 2025-04-29 | 4,345.00 | 5,050.00 | 4,315.00 | 4,615.00 | 4,539.11 | 733,645 |
| 2025-04-28 | 4,370.00 | 4,430.00 | 4,320.00 | 4,345.00 | 4,273.55 | 15,501 |
| 2025-04-25 | 4,500.00 | 4,500.00 | 4,370.00 | 4,370.00 | 4,298.14 | 11,674 |
| 2025-04-24 | 4,495.00 | 4,520.00 | 4,400.00 | 4,400.00 | 4,327.65 | 8,056 |
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.