Drb Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8,080.00 | 8,270.00 | 8,080.00 | 8,190.00 | 7,838.54 | 81,827 |
| 2024-04-25 | 8,230.00 | 8,240.00 | 8,030.00 | 8,080.00 | 7,733.26 | 92,417 |
| 2024-04-24 | 8,110.00 | 8,400.00 | 8,110.00 | 8,240.00 | 7,886.39 | 161,895 |
| 2024-04-23 | 8,090.00 | 8,300.00 | 8,000.00 | 8,130.00 | 7,781.11 | 143,527 |
| 2024-04-22 | 7,940.00 | 8,160.00 | 7,910.00 | 8,010.00 | 7,666.26 | 144,491 |
| 2024-04-19 | 8,230.00 | 8,390.00 | 7,800.00 | 7,950.00 | 7,608.84 | 231,629 |
| 2024-04-18 | 7,990.00 | 8,420.00 | 7,940.00 | 8,330.00 | 7,972.53 | 362,539 |
| 2024-04-17 | 8,150.00 | 8,270.00 | 7,930.00 | 7,990.00 | 7,647.12 | 313,053 |
| 2024-04-16 | 8,780.00 | 8,860.00 | 8,160.00 | 8,250.00 | 7,895.96 | 658,047 |
| 2024-04-15 | 8,910.00 | 9,370.00 | 8,740.00 | 9,020.00 | 8,632.92 | 1,561,670 |
| 2024-04-12 | 9,450.00 | 10,300.00 | 9,060.00 | 9,280.00 | 8,881.76 | 6,700,848 |
| 2024-04-11 | 7,650.00 | 9,900.00 | 7,470.00 | 9,400.00 | 8,996.61 | 8,687,275 |
| 2024-04-09 | 7,680.00 | 7,760.00 | 7,550.00 | 7,650.00 | 7,321.71 | 65,304 |
| 2024-04-08 | 7,740.00 | 7,800.00 | 7,590.00 | 7,660.00 | 7,331.28 | 67,474 |
| 2024-04-05 | 7,790.00 | 7,810.00 | 7,580.00 | 7,750.00 | 7,417.42 | 99,413 |
| 2024-04-04 | 7,780.00 | 7,880.00 | 7,720.00 | 7,790.00 | 7,455.70 | 86,388 |
| 2024-04-03 | 7,900.00 | 7,940.00 | 7,310.00 | 7,780.00 | 7,446.13 | 142,084 |
| 2024-04-02 | 8,000.00 | 8,020.00 | 7,770.00 | 7,900.00 | 7,560.98 | 122,537 |
| 2024-04-01 | 7,920.00 | 8,040.00 | 7,890.00 | 7,990.00 | 7,647.12 | 122,739 |
| 2024-03-29 | 8,170.00 | 8,180.00 | 7,830.00 | 7,990.00 | 7,647.12 | 148,375 |
| 2024-03-28 | 8,300.00 | 8,330.00 | 7,990.00 | 8,130.00 | 7,781.11 | 127,889 |
| 2024-03-27 | 8,290.00 | 8,290.00 | 7,950.00 | 8,100.00 | 7,752.40 | 156,021 |
| 2024-03-26 | 8,280.00 | 8,420.00 | 8,070.00 | 8,170.00 | 7,819.40 | 293,560 |
| 2024-03-25 | 8,300.00 | 8,400.00 | 8,200.00 | 8,270.00 | 7,915.10 | 131,481 |
| 2024-03-22 | 8,690.00 | 8,740.00 | 8,300.00 | 8,300.00 | 7,943.82 | 384,333 |
| 2024-03-21 | 8,830.00 | 8,900.00 | 8,510.00 | 8,780.00 | 8,403.22 | 431,491 |
| 2024-03-20 | 8,850.00 | 9,020.00 | 8,700.00 | 8,720.00 | 8,345.79 | 393,287 |
| 2024-03-19 | 9,050.00 | 9,140.00 | 8,650.00 | 8,780.00 | 8,403.22 | 517,501 |
| 2024-03-18 | 9,270.00 | 9,530.00 | 9,120.00 | 9,150.00 | 8,757.34 | 509,022 |
| 2024-03-15 | 9,730.00 | 10,600.00 | 9,310.00 | 9,310.00 | 8,910.47 | 2,552,078 |
| 2024-03-14 | 9,570.00 | 9,900.00 | 9,450.00 | 9,900.00 | 9,475.16 | 1,329,127 |
| 2024-03-13 | 9,440.00 | 10,070.00 | 9,220.00 | 9,490.00 | 9,082.75 | 2,095,421 |
| 2024-03-12 | 9,440.00 | 9,850.00 | 9,230.00 | 9,250.00 | 8,853.05 | 1,501,304 |
| 2024-03-11 | 9,980.00 | 10,410.00 | 9,200.00 | 9,280.00 | 8,881.76 | 5,184,729 |
| 2024-03-08 | 8,730.00 | 10,560.00 | 8,710.00 | 9,600.00 | 9,188.03 | 12,406,900 |
| 2024-03-07 | 8,620.00 | 9,430.00 | 8,410.00 | 8,680.00 | 8,307.51 | 4,293,984 |
| 2024-03-06 | 8,310.00 | 9,920.00 | 8,090.00 | 8,690.00 | 8,317.08 | 6,289,566 |
| 2024-03-05 | 8,710.00 | 10,080.00 | 8,380.00 | 8,430.00 | 8,068.24 | 8,899,070 |
| 2024-03-04 | 8,770.00 | 8,990.00 | 8,130.00 | 8,360.00 | 8,001.24 | 1,203,167 |
| 2024-02-29 | 9,720.00 | 10,070.00 | 8,990.00 | 8,990.00 | 8,604.21 | 2,569,614 |
| 2024-02-28 | 9,320.00 | 11,180.00 | 9,270.00 | 9,820.00 | 9,398.59 | 20,490,971 |
| 2024-02-27 | 6,680.00 | 8,680.00 | 6,680.00 | 8,680.00 | 8,307.51 | 3,606,729 |
| 2024-02-26 | 6,500.00 | 7,670.00 | 6,410.00 | 6,680.00 | 6,393.34 | 872,016 |
| 2024-02-23 | 6,660.00 | 6,660.00 | 6,490.00 | 6,500.00 | 6,221.06 | 31,045 |
| 2024-02-22 | 6,650.00 | 6,720.00 | 6,500.00 | 6,640.00 | 6,355.05 | 33,370 |
| 2024-02-21 | 6,780.00 | 6,830.00 | 6,560.00 | 6,610.00 | 6,326.34 | 80,028 |
| 2024-02-20 | 6,750.00 | 6,820.00 | 6,710.00 | 6,820.00 | 6,527.33 | 45,949 |
| 2024-02-19 | 6,720.00 | 6,830.00 | 6,650.00 | 6,820.00 | 6,527.33 | 64,944 |
| 2024-02-16 | 6,780.00 | 6,780.00 | 6,610.00 | 6,650.00 | 6,364.62 | 43,859 |
| 2024-02-15 | 6,670.00 | 6,780.00 | 6,610.00 | 6,700.00 | 6,412.48 | 73,601 |
| 2024-02-14 | 6,530.00 | 6,730.00 | 6,450.00 | 6,610.00 | 6,326.34 | 95,516 |
| 2024-02-13 | 6,400.00 | 6,550.00 | 6,390.00 | 6,490.00 | 6,211.49 | 62,902 |
| 2024-02-08 | 6,390.00 | 6,480.00 | 6,340.00 | 6,360.00 | 6,087.07 | 77,081 |
| 2024-02-07 | 6,350.00 | 6,410.00 | 6,300.00 | 6,380.00 | 6,106.21 | 104,014 |
| 2024-02-06 | 6,650.00 | 7,580.00 | 6,250.00 | 6,250.00 | 5,981.79 | 1,605,420 |
| 2024-02-05 | 6,390.00 | 6,690.00 | 6,330.00 | 6,660.00 | 6,374.20 | 181,893 |
| 2024-02-02 | 6,380.00 | 6,390.00 | 6,310.00 | 6,360.00 | 6,087.07 | 15,698 |
| 2024-02-01 | 6,220.00 | 6,440.00 | 6,220.00 | 6,340.00 | 6,067.93 | 54,021 |
| 2024-01-31 | 6,270.00 | 6,330.00 | 6,220.00 | 6,220.00 | 5,953.08 | 21,357 |
| 2024-01-30 | 6,170.00 | 6,280.00 | 6,170.00 | 6,260.00 | 5,991.36 | 13,182 |
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.