Drb Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8,930.00 | 9,220.00 | 8,320.00 | 8,470.00 | 8,106.52 | 1,048,530 |
| 2024-07-24 | 8,870.00 | 9,020.00 | 8,660.00 | 8,750.00 | 8,374.51 | 314,460 |
| 2024-07-23 | 8,870.00 | 9,260.00 | 8,700.00 | 9,040.00 | 8,652.06 | 607,836 |
| 2024-07-22 | 8,830.00 | 9,390.00 | 8,740.00 | 9,150.00 | 8,757.34 | 2,034,651 |
| 2024-07-19 | 8,580.00 | 8,840.00 | 8,430.00 | 8,780.00 | 8,403.22 | 555,930 |
| 2024-07-18 | 8,720.00 | 8,880.00 | 8,320.00 | 8,790.00 | 8,412.79 | 609,080 |
| 2024-07-17 | 9,420.00 | 9,530.00 | 8,970.00 | 9,070.00 | 8,680.77 | 882,085 |
| 2024-07-16 | 9,500.00 | 10,090.00 | 9,290.00 | 9,420.00 | 9,015.75 | 4,949,486 |
| 2024-07-15 | 8,140.00 | 9,700.00 | 8,000.00 | 9,550.00 | 9,140.18 | 9,216,492 |
| 2024-07-12 | 8,060.00 | 8,150.00 | 7,940.00 | 7,990.00 | 7,647.12 | 69,716 |
| 2024-07-11 | 8,230.00 | 8,260.00 | 8,030.00 | 8,090.00 | 7,742.83 | 112,207 |
| 2024-07-10 | 8,160.00 | 8,420.00 | 8,150.00 | 8,190.00 | 7,838.54 | 283,453 |
| 2024-07-09 | 8,240.00 | 8,270.00 | 8,090.00 | 8,160.00 | 7,809.83 | 126,685 |
| 2024-07-08 | 7,880.00 | 8,660.00 | 7,820.00 | 8,220.00 | 7,867.25 | 1,128,814 |
| 2024-07-05 | 8,130.00 | 8,300.00 | 7,850.00 | 7,910.00 | 7,570.55 | 153,747 |
| 2024-07-04 | 8,200.00 | 8,450.00 | 8,070.00 | 8,120.00 | 7,771.54 | 355,362 |
| 2024-07-03 | 8,000.00 | 8,760.00 | 7,950.00 | 8,160.00 | 7,809.83 | 1,366,913 |
| 2024-07-02 | 7,920.00 | 8,630.00 | 7,880.00 | 7,990.00 | 7,647.12 | 656,338 |
| 2024-07-01 | 7,800.00 | 8,050.00 | 7,700.00 | 7,980.00 | 7,637.55 | 183,711 |
| 2024-06-28 | 7,650.00 | 7,740.00 | 7,650.00 | 7,700.00 | 7,369.57 | 44,183 |
| 2024-06-27 | 7,710.00 | 7,780.00 | 7,650.00 | 7,670.00 | 7,340.85 | 43,482 |
| 2024-06-26 | 7,790.00 | 7,860.00 | 7,650.00 | 7,700.00 | 7,369.57 | 64,958 |
| 2024-06-25 | 7,830.00 | 7,890.00 | 7,690.00 | 7,750.00 | 7,417.42 | 55,305 |
| 2024-06-24 | 7,750.00 | 7,910.00 | 7,680.00 | 7,830.00 | 7,493.99 | 104,946 |
| 2024-06-21 | 7,840.00 | 7,850.00 | 7,620.00 | 7,680.00 | 7,350.42 | 45,841 |
| 2024-06-20 | 7,710.00 | 7,850.00 | 7,670.00 | 7,820.00 | 7,484.42 | 52,195 |
| 2024-06-19 | 7,820.00 | 7,930.00 | 7,720.00 | 7,750.00 | 7,417.42 | 67,093 |
| 2024-06-18 | 7,760.00 | 7,910.00 | 7,760.00 | 7,870.00 | 7,532.27 | 50,018 |
| 2024-06-17 | 7,880.00 | 7,970.00 | 7,790.00 | 7,790.00 | 7,455.70 | 61,549 |
| 2024-06-14 | 7,980.00 | 8,050.00 | 7,860.00 | 7,880.00 | 7,541.84 | 67,158 |
| 2024-06-13 | 7,950.00 | 8,040.00 | 7,890.00 | 7,970.00 | 7,627.98 | 95,148 |
| 2024-06-12 | 7,830.00 | 7,980.00 | 7,750.00 | 7,870.00 | 7,532.27 | 82,757 |
| 2024-06-11 | 7,940.00 | 7,950.00 | 7,790.00 | 7,800.00 | 7,465.27 | 102,319 |
| 2024-06-10 | 7,920.00 | 7,940.00 | 7,860.00 | 7,890.00 | 7,551.41 | 75,144 |
| 2024-06-07 | 7,940.00 | 8,060.00 | 7,900.00 | 7,910.00 | 7,570.55 | 91,680 |
| 2024-06-05 | 8,080.00 | 8,130.00 | 7,930.00 | 7,940.00 | 7,599.27 | 180,960 |
| 2024-06-04 | 8,180.00 | 8,230.00 | 8,050.00 | 8,090.00 | 7,742.83 | 211,806 |
| 2024-06-03 | 8,200.00 | 8,470.00 | 8,160.00 | 8,200.00 | 7,848.11 | 315,084 |
| 2024-05-31 | 8,400.00 | 8,640.00 | 8,070.00 | 8,180.00 | 7,828.97 | 431,388 |
| 2024-05-30 | 8,360.00 | 9,060.00 | 8,330.00 | 8,480.00 | 8,116.09 | 2,046,699 |
| 2024-05-29 | 8,580.00 | 9,830.00 | 8,320.00 | 8,460.00 | 8,096.95 | 3,219,853 |
| 2024-05-28 | 9,250.00 | 10,170.00 | 8,660.00 | 8,660.00 | 8,288.37 | 7,874,367 |
| 2024-05-27 | 7,550.00 | 8,900.00 | 7,550.00 | 7,890.00 | 7,551.41 | 3,422,029 |
| 2024-05-24 | 7,640.00 | 7,640.00 | 7,520.00 | 7,520.00 | 7,197.29 | 63,902 |
| 2024-05-23 | 7,760.00 | 7,760.00 | 7,510.00 | 7,640.00 | 7,312.14 | 56,510 |
| 2024-05-22 | 7,650.00 | 7,740.00 | 7,630.00 | 7,650.00 | 7,321.71 | 55,977 |
| 2024-05-21 | 7,710.00 | 7,790.00 | 7,610.00 | 7,680.00 | 7,350.42 | 65,211 |
| 2024-05-20 | 7,800.00 | 7,860.00 | 7,710.00 | 7,770.00 | 7,436.56 | 85,864 |
| 2024-05-17 | 7,910.00 | 7,930.00 | 7,750.00 | 7,810.00 | 7,474.84 | 84,426 |
| 2024-05-16 | 7,950.00 | 8,100.00 | 7,860.00 | 7,910.00 | 7,570.55 | 108,683 |
| 2024-05-14 | 7,910.00 | 8,000.00 | 7,790.00 | 7,940.00 | 7,599.27 | 84,133 |
| 2024-05-13 | 8,100.00 | 8,120.00 | 7,880.00 | 7,940.00 | 7,599.27 | 109,365 |
| 2024-05-10 | 8,180.00 | 8,180.00 | 8,020.00 | 8,100.00 | 7,752.40 | 62,927 |
| 2024-05-09 | 8,300.00 | 8,350.00 | 8,050.00 | 8,100.00 | 7,752.40 | 130,012 |
| 2024-05-08 | 8,230.00 | 8,350.00 | 8,130.00 | 8,350.00 | 7,991.67 | 91,459 |
| 2024-05-07 | 8,120.00 | 8,300.00 | 8,120.00 | 8,300.00 | 7,943.82 | 106,873 |
| 2024-05-03 | 8,150.00 | 8,260.00 | 8,060.00 | 8,080.00 | 7,733.26 | 106,503 |
| 2024-05-02 | 8,290.00 | 8,370.00 | 8,100.00 | 8,100.00 | 7,752.40 | 150,641 |
| 2024-04-30 | 8,530.00 | 8,920.00 | 8,250.00 | 8,280.00 | 7,924.68 | 996,501 |
| 2024-04-29 | 8,270.00 | 8,400.00 | 8,190.00 | 8,360.00 | 8,001.24 | 99,940 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 120.0000 KRW |
| 2021-12-29 | 80.0000 KRW |
| 2020-12-29 | 100.0000 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.