Drb Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 6,110.00 | 6,220.00 | 6,110.00 | 6,190.00 | 5,924.36 | 30,997 |
| 2024-01-26 | 6,160.00 | 6,190.00 | 6,110.00 | 6,110.00 | 5,847.80 | 20,018 |
| 2024-01-25 | 6,170.00 | 6,230.00 | 6,130.00 | 6,160.00 | 5,895.65 | 10,554 |
| 2024-01-24 | 6,240.00 | 6,240.00 | 6,150.00 | 6,170.00 | 5,905.22 | 8,472 |
| 2024-01-23 | 6,160.00 | 6,260.00 | 6,160.00 | 6,240.00 | 5,972.22 | 7,232 |
| 2024-01-22 | 6,280.00 | 6,280.00 | 6,180.00 | 6,230.00 | 5,962.65 | 11,194 |
| 2024-01-19 | 6,170.00 | 6,240.00 | 6,170.00 | 6,240.00 | 5,972.22 | 12,504 |
| 2024-01-18 | 6,130.00 | 6,210.00 | 6,130.00 | 6,150.00 | 5,886.08 | 11,283 |
| 2024-01-17 | 6,300.00 | 6,320.00 | 6,130.00 | 6,160.00 | 5,895.65 | 27,419 |
| 2024-01-16 | 6,340.00 | 6,340.00 | 6,230.00 | 6,340.00 | 6,067.93 | 16,084 |
| 2024-01-15 | 6,350.00 | 6,370.00 | 6,270.00 | 6,340.00 | 6,067.93 | 17,683 |
| 2024-01-12 | 6,340.00 | 6,480.00 | 6,310.00 | 6,380.00 | 6,106.21 | 50,576 |
| 2024-01-11 | 6,300.00 | 6,370.00 | 6,220.00 | 6,330.00 | 6,058.36 | 16,590 |
| 2024-01-10 | 6,300.00 | 6,340.00 | 6,220.00 | 6,260.00 | 5,991.36 | 8,607 |
| 2024-01-09 | 6,300.00 | 6,310.00 | 6,170.00 | 6,270.00 | 6,000.93 | 18,047 |
| 2024-01-08 | 6,280.00 | 6,300.00 | 6,240.00 | 6,270.00 | 6,000.93 | 5,865 |
| 2024-01-05 | 6,290.00 | 6,290.00 | 6,230.00 | 6,270.00 | 6,000.93 | 10,393 |
| 2024-01-04 | 6,270.00 | 6,280.00 | 6,190.00 | 6,280.00 | 6,010.50 | 15,809 |
| 2024-01-03 | 6,250.00 | 6,290.00 | 6,200.00 | 6,270.00 | 6,000.93 | 17,500 |
| 2024-01-02 | 6,200.00 | 6,310.00 | 6,150.00 | 6,290.00 | 6,020.07 | 20,495 |
| 2023-12-28 | 6,220.00 | 6,260.00 | 6,110.00 | 6,200.00 | 5,933.94 | 16,690 |
| 2023-12-27 | 6,240.00 | 6,270.00 | 6,180.00 | 6,210.00 | 5,943.51 | 28,082 |
| 2023-12-26 | 6,240.00 | 6,310.00 | 6,230.00 | 6,280.00 | 5,866.94 | 21,952 |
| 2023-12-22 | 6,280.00 | 6,300.00 | 6,200.00 | 6,240.00 | 5,829.57 | 13,171 |
| 2023-12-21 | 6,300.00 | 6,340.00 | 6,210.00 | 6,280.00 | 5,866.94 | 32,107 |
| 2023-12-20 | 6,200.00 | 6,250.00 | 6,130.00 | 6,210.00 | 5,801.54 | 23,286 |
| 2023-12-19 | 6,150.00 | 6,240.00 | 6,120.00 | 6,200.00 | 5,792.20 | 11,378 |
| 2023-12-18 | 6,090.00 | 6,180.00 | 6,090.00 | 6,150.00 | 5,745.49 | 10,297 |
| 2023-12-15 | 6,100.00 | 6,180.00 | 6,100.00 | 6,100.00 | 5,698.78 | 13,399 |
| 2023-12-14 | 6,180.00 | 6,190.00 | 6,110.00 | 6,110.00 | 5,708.12 | 15,295 |
| 2023-12-13 | 6,250.00 | 6,250.00 | 6,120.00 | 6,150.00 | 5,745.49 | 15,029 |
| 2023-12-12 | 6,200.00 | 6,260.00 | 6,190.00 | 6,210.00 | 5,801.54 | 5,537 |
| 2023-12-11 | 6,290.00 | 6,290.00 | 6,160.00 | 6,200.00 | 5,792.20 | 4,554 |
| 2023-12-08 | 6,270.00 | 6,270.00 | 6,170.00 | 6,190.00 | 5,782.86 | 8,797 |
| 2023-12-07 | 6,230.00 | 6,230.00 | 6,170.00 | 6,220.00 | 5,810.89 | 7,644 |
| 2023-12-06 | 6,180.00 | 6,240.00 | 6,150.00 | 6,200.00 | 5,792.20 | 7,732 |
| 2023-12-05 | 6,200.00 | 6,280.00 | 6,180.00 | 6,200.00 | 5,792.20 | 11,841 |
| 2023-12-04 | 6,180.00 | 6,220.00 | 6,120.00 | 6,200.00 | 5,792.20 | 11,615 |
| 2023-12-01 | 6,180.00 | 6,240.00 | 6,160.00 | 6,180.00 | 5,773.52 | 8,848 |
| 2023-11-30 | 6,200.00 | 6,250.00 | 6,190.00 | 6,210.00 | 5,801.54 | 6,986 |
| 2023-11-29 | 6,280.00 | 6,300.00 | 6,180.00 | 6,200.00 | 5,792.20 | 15,074 |
| 2023-11-28 | 6,250.00 | 6,310.00 | 6,220.00 | 6,280.00 | 5,866.94 | 11,271 |
| 2023-11-27 | 6,270.00 | 6,330.00 | 6,210.00 | 6,290.00 | 5,876.28 | 12,889 |
| 2023-11-24 | 6,230.00 | 6,320.00 | 6,220.00 | 6,270.00 | 5,857.60 | 11,733 |
| 2023-11-23 | 6,280.00 | 6,340.00 | 6,280.00 | 6,280.00 | 5,866.94 | 8,220 |
| 2023-11-22 | 6,300.00 | 6,380.00 | 6,240.00 | 6,290.00 | 5,876.28 | 11,095 |
| 2023-11-21 | 6,230.00 | 6,350.00 | 6,230.00 | 6,300.00 | 5,885.62 | 11,292 |
| 2023-11-20 | 6,210.00 | 6,380.00 | 6,200.00 | 6,200.00 | 5,792.20 | 15,070 |
| 2023-11-17 | 6,310.00 | 6,310.00 | 6,210.00 | 6,280.00 | 5,866.94 | 10,962 |
| 2023-11-16 | 6,240.00 | 6,310.00 | 6,240.00 | 6,260.00 | 5,848.26 | 19,996 |
| 2023-11-15 | 6,290.00 | 6,340.00 | 6,230.00 | 6,280.00 | 5,866.94 | 24,623 |
| 2023-11-14 | 6,130.00 | 6,280.00 | 6,130.00 | 6,250.00 | 5,838.91 | 15,366 |
| 2023-11-13 | 6,340.00 | 6,360.00 | 6,110.00 | 6,170.00 | 5,764.17 | 23,944 |
| 2023-11-10 | 6,170.00 | 6,310.00 | 6,110.00 | 6,280.00 | 5,866.94 | 15,564 |
| 2023-11-09 | 6,180.00 | 6,280.00 | 6,150.00 | 6,180.00 | 5,773.52 | 15,661 |
| 2023-11-08 | 6,280.00 | 6,290.00 | 6,130.00 | 6,170.00 | 5,764.17 | 12,584 |
| 2023-11-07 | 6,330.00 | 6,330.00 | 6,180.00 | 6,190.00 | 5,782.86 | 31,162 |
| 2023-11-06 | 6,200.00 | 6,320.00 | 6,160.00 | 6,280.00 | 5,866.94 | 50,994 |
| 2023-11-03 | 6,130.00 | 6,260.00 | 6,090.00 | 6,180.00 | 5,773.52 | 87,648 |
| 2023-11-02 | 6,040.00 | 6,120.00 | 6,000.00 | 6,070.00 | 5,670.75 | 129,239 |
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.