Drb Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4,540.00 | 4,625.00 | 4,535.00 | 4,580.00 | 4,396.92 | 6,500 |
| 2024-10-25 | 4,460.00 | 4,540.00 | 4,410.00 | 4,540.00 | 4,358.52 | 11,938 |
| 2024-10-24 | 4,570.00 | 4,570.00 | 4,490.00 | 4,505.00 | 4,324.92 | 11,235 |
| 2024-10-23 | 4,535.00 | 4,580.00 | 4,480.00 | 4,570.00 | 4,387.32 | 3,023 |
| 2024-10-22 | 4,535.00 | 4,570.00 | 4,480.00 | 4,535.00 | 4,353.72 | 14,131 |
| 2024-10-21 | 4,500.00 | 4,605.00 | 4,460.00 | 4,570.00 | 4,387.32 | 8,359 |
| 2024-10-18 | 4,565.00 | 4,620.00 | 4,565.00 | 4,605.00 | 4,420.92 | 6,941 |
| 2024-10-17 | 4,575.00 | 4,645.00 | 4,560.00 | 4,615.00 | 4,430.52 | 3,338 |
| 2024-10-16 | 4,615.00 | 4,615.00 | 4,540.00 | 4,580.00 | 4,396.92 | 9,328 |
| 2024-10-15 | 4,510.00 | 4,675.00 | 4,510.00 | 4,615.00 | 4,430.52 | 18,762 |
| 2024-10-14 | 4,600.00 | 4,640.00 | 4,555.00 | 4,565.00 | 4,382.52 | 8,045 |
| 2024-10-11 | 4,550.00 | 4,685.00 | 4,535.00 | 4,645.00 | 4,459.32 | 17,360 |
| 2024-10-10 | 4,605.00 | 4,650.00 | 4,595.00 | 4,595.00 | 4,411.32 | 3,988 |
| 2024-10-08 | 4,615.00 | 4,745.00 | 4,550.00 | 4,605.00 | 4,420.92 | 7,852 |
| 2024-10-07 | 4,650.00 | 4,655.00 | 4,595.00 | 4,615.00 | 4,430.52 | 39,243 |
| 2024-10-04 | 4,595.00 | 4,700.00 | 4,590.00 | 4,650.00 | 4,464.12 | 10,869 |
| 2024-10-02 | 4,695.00 | 4,695.00 | 4,560.00 | 4,665.00 | 4,478.52 | 4,301 |
| 2024-09-30 | 4,750.00 | 4,750.00 | 4,635.00 | 4,700.00 | 4,512.12 | 6,200 |
| 2024-09-27 | 4,765.00 | 4,765.00 | 4,690.00 | 4,720.00 | 4,531.32 | 6,213 |
| 2024-09-26 | 4,715.00 | 4,750.00 | 4,710.00 | 4,730.00 | 4,540.92 | 19,174 |
| 2024-09-25 | 4,685.00 | 5,000.00 | 4,600.00 | 4,710.00 | 4,521.72 | 27,528 |
| 2024-09-24 | 4,615.00 | 4,685.00 | 4,615.00 | 4,685.00 | 4,497.72 | 4,549 |
| 2024-09-23 | 4,700.00 | 4,700.00 | 4,610.00 | 4,650.00 | 4,464.12 | 10,472 |
| 2024-09-20 | 4,760.00 | 4,825.00 | 4,700.00 | 4,700.00 | 4,512.12 | 12,557 |
| 2024-09-19 | 4,735.00 | 4,800.00 | 4,610.00 | 4,760.00 | 4,569.72 | 10,495 |
| 2024-09-13 | 4,715.00 | 4,765.00 | 4,715.00 | 4,735.00 | 4,545.72 | 6,649 |
| 2024-09-12 | 4,665.00 | 4,770.00 | 4,660.00 | 4,715.00 | 4,526.52 | 6,539 |
| 2024-09-11 | 4,750.00 | 4,750.00 | 4,645.00 | 4,665.00 | 4,478.52 | 7,069 |
| 2024-09-10 | 4,700.00 | 4,750.00 | 4,665.00 | 4,750.00 | 4,560.12 | 4,730 |
| 2024-09-09 | 4,545.00 | 4,705.00 | 4,535.00 | 4,705.00 | 4,516.92 | 10,806 |
| 2024-09-06 | 4,630.00 | 4,665.00 | 4,580.00 | 4,590.00 | 4,406.52 | 21,763 |
| 2024-09-05 | 4,725.00 | 4,750.00 | 4,680.00 | 4,680.00 | 4,492.92 | 7,163 |
| 2024-09-04 | 4,805.00 | 4,820.00 | 4,680.00 | 4,680.00 | 4,492.92 | 8,780 |
| 2024-09-03 | 4,765.00 | 4,860.00 | 4,765.00 | 4,825.00 | 4,632.13 | 8,613 |
| 2024-09-02 | 4,865.00 | 4,865.00 | 4,790.00 | 4,825.00 | 4,632.13 | 20,550 |
| 2024-08-30 | 4,800.00 | 4,880.00 | 4,785.00 | 4,865.00 | 4,670.53 | 7,725 |
| 2024-08-29 | 4,710.00 | 4,875.00 | 4,710.00 | 4,845.00 | 4,651.33 | 6,257 |
| 2024-08-28 | 4,840.00 | 4,930.00 | 4,760.00 | 4,850.00 | 4,656.13 | 23,734 |
| 2024-08-27 | 4,900.00 | 4,950.00 | 4,880.00 | 4,880.00 | 4,684.93 | 4,738 |
| 2024-08-26 | 4,990.00 | 5,010.00 | 4,865.00 | 4,900.00 | 4,704.13 | 8,745 |
| 2024-08-23 | 4,990.00 | 5,000.00 | 4,920.00 | 4,990.00 | 4,790.53 | 5,208 |
| 2024-08-22 | 5,050.00 | 5,050.00 | 4,900.00 | 4,990.00 | 4,790.53 | 14,199 |
| 2024-08-21 | 4,955.00 | 5,130.00 | 4,945.00 | 5,000.00 | 4,800.13 | 30,253 |
| 2024-08-20 | 5,100.00 | 5,100.00 | 4,970.00 | 5,000.00 | 4,800.13 | 13,369 |
| 2024-08-19 | 5,000.00 | 5,100.00 | 4,880.00 | 4,930.00 | 4,732.93 | 15,827 |
| 2024-08-16 | 4,905.00 | 4,965.00 | 4,880.00 | 4,955.00 | 4,756.93 | 11,711 |
| 2024-08-14 | 4,830.00 | 4,895.00 | 4,815.00 | 4,870.00 | 4,675.33 | 9,217 |
| 2024-08-13 | 4,885.00 | 4,885.00 | 4,790.00 | 4,830.00 | 4,636.93 | 10,596 |
| 2024-08-12 | 4,885.00 | 4,905.00 | 4,845.00 | 4,885.00 | 4,689.73 | 9,312 |
| 2024-08-09 | 4,780.00 | 4,900.00 | 4,750.00 | 4,885.00 | 4,689.73 | 10,536 |
| 2024-08-08 | 4,810.00 | 4,850.00 | 4,710.00 | 4,800.00 | 4,608.12 | 12,090 |
| 2024-08-07 | 4,605.00 | 4,835.00 | 4,605.00 | 4,810.00 | 4,617.72 | 8,406 |
| 2024-08-06 | 4,200.00 | 4,725.00 | 4,200.00 | 4,660.00 | 4,473.72 | 86,451 |
| 2024-08-05 | 5,050.00 | 5,050.00 | 4,250.00 | 4,495.00 | 4,315.32 | 80,739 |
| 2024-08-02 | 5,150.00 | 5,170.00 | 4,985.00 | 5,050.00 | 4,848.13 | 41,628 |
| 2024-08-01 | 5,140.00 | 5,230.00 | 5,140.00 | 5,170.00 | 4,963.33 | 11,187 |
| 2024-07-31 | 5,130.00 | 5,240.00 | 5,110.00 | 5,170.00 | 4,963.33 | 20,212 |
| 2024-07-30 | 5,250.00 | 5,250.00 | 5,160.00 | 5,200.00 | 4,992.14 | 29,211 |
| 2024-07-29 | 5,180.00 | 5,250.00 | 5,160.00 | 5,190.00 | 4,982.53 | 27,761 |
| 2024-07-26 | 5,090.00 | 5,350.00 | 5,090.00 | 5,240.00 | 5,030.54 | 57,853 |
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.