Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 004840.KO stock page

Drb Holding historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-234,540.004,580.004,420.004,515.004,440.7619,016
2025-04-224,515.004,550.004,415.004,540.004,465.349,218
2025-04-214,545.004,560.004,355.004,545.004,470.2662,073
2025-04-184,205.004,855.004,170.004,490.004,416.17434,413
2025-04-174,175.004,210.004,080.004,210.004,140.778,161
2025-04-164,145.004,185.004,145.004,175.004,106.3510,240
2025-04-154,140.004,170.004,110.004,170.004,101.439,549
2025-04-144,100.004,185.004,095.004,140.004,071.924,946
2025-04-114,130.004,130.004,060.004,130.004,062.095,961
2025-04-104,195.004,195.004,090.004,130.004,062.0916,882
2025-04-094,140.004,140.003,930.004,130.004,062.0922,993
2025-04-084,090.004,190.003,855.004,190.004,121.1027,722
2025-04-073,915.004,020.003,870.003,990.003,924.3911,306
2025-04-043,855.004,120.003,850.004,105.004,037.507,980
2025-04-033,945.003,960.003,850.003,850.003,786.696,910
2025-04-023,940.004,010.003,940.003,940.003,875.212,721
2025-04-013,850.004,005.003,830.003,990.003,924.399,686
2025-03-314,040.004,040.003,840.003,850.003,786.6920,104
2025-03-284,125.004,125.003,950.003,980.003,914.5515,901
2025-03-274,000.004,105.003,960.004,100.004,032.585,647
2025-03-263,985.004,050.003,985.003,995.003,929.3113,079
2025-03-254,100.004,120.003,990.003,990.003,924.3914,475
2025-03-244,140.004,140.004,060.004,095.004,027.6622,355
2025-03-214,110.004,145.004,050.004,140.004,071.929,960
2025-03-204,185.004,185.004,115.004,125.004,057.175,205
2025-03-194,180.004,200.004,120.004,160.004,091.5921,526
2025-03-184,240.004,240.004,155.004,200.004,130.9427,154
2025-03-174,270.004,270.004,200.004,220.004,150.613,956
2025-03-144,205.004,255.004,135.004,245.004,175.203,049
2025-03-134,260.004,275.004,210.004,210.004,140.772,922
2025-03-124,300.004,300.004,250.004,250.004,180.1110,523
2025-03-114,105.004,300.004,105.004,295.004,224.375,412
2025-03-104,245.004,285.004,245.004,285.004,214.542,572
2025-03-074,235.004,310.004,180.004,300.004,229.296,461
2025-03-064,355.004,355.004,245.004,245.004,175.2011,150
2025-03-054,150.004,355.004,150.004,355.004,283.3935,455
2025-03-044,210.004,285.004,105.004,150.004,081.7613,496
2025-02-284,410.004,415.004,205.004,210.004,140.7729,122
2025-02-274,380.004,445.004,370.004,415.004,342.407,243
2025-02-264,380.004,455.004,360.004,370.004,298.1414,236
2025-02-254,450.004,475.004,385.004,385.004,312.8933,638
2025-02-244,380.004,450.004,355.004,450.004,376.829,508
2025-02-214,485.004,485.004,225.004,425.004,352.2419,942
2025-02-204,500.004,515.004,400.004,400.004,327.6517,480
2025-02-194,400.004,485.004,400.004,445.004,371.9117,539
2025-02-184,400.004,450.004,365.004,445.004,371.9114,748
2025-02-174,425.004,440.004,375.004,430.004,357.1527,828
2025-02-144,490.004,490.004,330.004,425.004,352.2422,845
2025-02-134,350.004,540.004,345.004,420.004,347.3268,414
2025-02-124,330.004,395.004,235.004,350.004,278.476,071
2025-02-114,305.004,395.004,240.004,335.004,263.729,578
2025-02-104,300.004,320.004,210.004,305.004,234.2117,388
2025-02-074,305.004,305.004,230.004,300.004,229.2929,977
2025-02-064,150.004,335.004,150.004,280.004,209.6212,964
2025-02-054,145.004,260.004,135.004,175.004,106.3514,604
2025-02-044,300.004,300.004,105.004,175.004,106.3512,755
2025-02-034,260.004,275.004,000.004,085.004,017.8351,933
2025-01-314,420.004,420.004,270.004,315.004,244.0422,029
2025-01-244,335.004,375.004,295.004,370.004,298.148,098
2025-01-234,400.004,400.004,290.004,350.004,278.4712,762
← NewerPage 7 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.