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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 004840.KO stock page

Drb Holding historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-234,400.004,400.004,290.004,350.004,278.4712,762
2025-01-224,310.004,500.004,300.004,370.004,298.1438,093
2025-01-214,345.004,405.004,285.004,305.004,234.2117,098
2025-01-204,315.004,370.004,260.004,325.004,253.8813,490
2025-01-174,280.004,375.004,275.004,315.004,244.045,339
2025-01-164,360.004,440.004,300.004,320.004,248.967,233
2025-01-154,400.004,425.004,280.004,360.004,288.306,641
2025-01-144,275.004,390.004,275.004,360.004,288.304,789
2025-01-134,480.004,510.004,305.004,315.004,244.0425,790
2025-01-104,425.004,490.004,360.004,480.004,406.3310,826
2025-01-094,630.004,630.004,360.004,410.004,337.4899,967
2025-01-084,285.004,405.004,240.004,290.004,219.4610,783
2025-01-074,495.004,600.004,275.004,285.004,214.5491,601
2025-01-064,160.004,530.004,160.004,335.004,263.7282,358
2025-01-034,070.004,195.004,070.004,155.004,086.687,336
2025-01-024,100.004,190.004,030.004,095.004,027.667,519
2024-12-304,080.004,080.003,995.004,065.003,998.167,205
2024-12-274,135.004,210.003,985.004,020.003,953.9027,193
2024-12-264,150.004,235.004,150.004,180.004,012.9114,049
2024-12-244,245.004,245.004,180.004,195.004,027.3113,233
2024-12-234,195.004,235.004,145.004,230.004,060.9112,694
2024-12-204,255.004,255.004,120.004,200.004,032.119,074
2024-12-194,230.004,230.004,140.004,200.004,032.1119,994
2024-12-184,190.004,250.004,175.004,230.004,060.9110,337
2024-12-174,325.004,325.004,150.004,190.004,022.5119,360
2024-12-164,220.004,300.004,190.004,215.004,046.5118,326
2024-12-134,195.004,300.004,120.004,220.004,051.3124,624
2024-12-124,200.004,250.004,070.004,180.004,012.9134,673
2024-12-114,080.004,195.004,080.004,125.003,960.1138,958
2024-12-103,660.004,345.003,660.004,080.003,916.9191,302
2024-12-094,020.004,020.003,705.003,775.003,624.1056,919
2024-12-064,160.004,250.003,905.004,035.003,873.7083,486
2024-12-054,240.004,285.004,095.004,100.003,936.1136,040
2024-12-044,350.004,350.004,170.004,240.004,070.5139,731
2024-12-034,190.004,385.004,190.004,370.004,195.3117,918
2024-12-024,335.004,360.004,205.004,205.004,036.9147,921
2024-11-294,520.004,520.004,360.004,375.004,200.1127,691
2024-11-284,525.004,580.004,450.004,525.004,344.1219,447
2024-11-274,555.004,595.004,485.004,525.004,344.1217,498
2024-11-264,560.004,565.004,430.004,555.004,372.9229,213
2024-11-254,340.004,555.004,325.004,425.004,248.1138,268
2024-11-224,415.004,480.004,385.004,395.004,219.3116,310
2024-11-214,555.004,555.004,305.004,415.004,238.5142,794
2024-11-204,515.004,585.004,400.004,430.004,252.9250,582
2024-11-194,515.004,570.004,495.004,520.004,339.3220,266
2024-11-184,555.004,595.004,515.004,560.004,377.7242,938
2024-11-154,460.004,575.004,295.004,560.004,377.7269,917
2024-11-144,400.004,560.004,400.004,455.004,276.9268,505
2024-11-134,670.004,735.004,460.004,470.004,291.32105,427
2024-11-124,880.004,890.004,720.004,720.004,531.32127,029
2024-11-114,990.005,160.004,875.004,875.004,680.13196,168
2024-11-084,935.005,040.004,900.004,985.004,785.73136,257
2024-11-075,190.005,300.005,000.005,000.004,800.13220,123
2024-11-065,360.005,530.005,150.005,200.004,992.14375,365
2024-11-055,220.005,550.005,140.005,370.005,155.34823,331
2024-11-044,770.006,030.004,730.005,220.005,011.345,322,388
2024-11-014,640.005,810.004,540.004,830.004,636.932,816,573
2024-10-314,600.004,620.004,590.004,605.004,420.9211,900
2024-10-304,580.004,620.004,505.004,600.004,416.127,816
2024-10-294,580.004,620.004,540.004,575.004,392.1211,107
← NewerPage 8 of 21 · 1,223 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.