Drb Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 6,040.00 | 6,120.00 | 6,000.00 | 6,070.00 | 5,670.75 | 129,239 |
| 2023-11-01 | 6,020.00 | 7,080.00 | 6,020.00 | 6,020.00 | 5,624.04 | 1,957,880 |
| 2023-10-31 | 6,440.00 | 6,610.00 | 5,980.00 | 6,030.00 | 5,633.38 | 116,021 |
| 2023-10-30 | 6,030.00 | 6,630.00 | 5,920.00 | 6,440.00 | 6,016.42 | 143,420 |
| 2023-10-27 | 5,990.00 | 6,130.00 | 5,900.00 | 6,000.00 | 5,605.36 | 22,417 |
| 2023-10-26 | 6,270.00 | 6,380.00 | 5,720.00 | 6,040.00 | 5,642.73 | 87,659 |
| 2023-10-25 | 6,310.00 | 6,400.00 | 6,200.00 | 6,400.00 | 5,979.05 | 39,012 |
| 2023-10-24 | 5,790.00 | 6,360.00 | 5,730.00 | 6,360.00 | 5,941.68 | 102,906 |
| 2023-10-23 | 5,830.00 | 5,980.00 | 5,830.00 | 5,830.00 | 5,446.54 | 8,836 |
| 2023-10-20 | 5,830.00 | 5,970.00 | 5,730.00 | 5,970.00 | 5,577.33 | 6,944 |
| 2023-10-19 | 5,930.00 | 5,930.00 | 5,700.00 | 5,860.00 | 5,474.56 | 28,229 |
| 2023-10-18 | 5,940.00 | 6,000.00 | 5,900.00 | 5,930.00 | 5,539.96 | 6,699 |
| 2023-10-17 | 5,930.00 | 6,000.00 | 5,860.00 | 5,930.00 | 5,539.96 | 8,199 |
| 2023-10-16 | 5,970.00 | 6,060.00 | 5,770.00 | 5,930.00 | 5,539.96 | 21,894 |
| 2023-10-13 | 6,020.00 | 6,070.00 | 5,970.00 | 6,020.00 | 5,624.04 | 4,363 |
| 2023-10-12 | 6,120.00 | 6,120.00 | 6,000.00 | 6,020.00 | 5,624.04 | 4,986 |
| 2023-10-11 | 5,950.00 | 6,070.00 | 5,900.00 | 6,060.00 | 5,661.41 | 6,542 |
| 2023-10-10 | 6,040.00 | 6,070.00 | 5,900.00 | 5,960.00 | 5,567.99 | 27,494 |
| 2023-10-06 | 6,040.00 | 6,110.00 | 6,020.00 | 6,070.00 | 5,670.75 | 11,291 |
| 2023-10-05 | 6,110.00 | 6,190.00 | 6,050.00 | 6,050.00 | 5,652.07 | 15,671 |
| 2023-10-04 | 6,280.00 | 6,280.00 | 6,060.00 | 6,230.00 | 5,820.23 | 6,252 |
| 2023-09-27 | 6,000.00 | 6,500.00 | 6,000.00 | 6,280.00 | 5,866.94 | 174,576 |
| 2023-09-26 | 6,140.00 | 6,180.00 | 6,000.00 | 6,050.00 | 5,652.07 | 9,098 |
| 2023-09-25 | 6,270.00 | 6,270.00 | 6,130.00 | 6,130.00 | 5,726.81 | 10,679 |
| 2023-09-22 | 6,240.00 | 6,260.00 | 6,190.00 | 6,260.00 | 5,848.26 | 6,257 |
| 2023-09-21 | 6,380.00 | 6,380.00 | 6,220.00 | 6,230.00 | 5,820.23 | 14,374 |
| 2023-09-20 | 6,390.00 | 6,410.00 | 6,300.00 | 6,370.00 | 5,951.02 | 8,159 |
| 2023-09-19 | 6,410.00 | 6,450.00 | 6,320.00 | 6,360.00 | 5,941.68 | 4,771 |
| 2023-09-18 | 6,430.00 | 6,520.00 | 6,410.00 | 6,410.00 | 5,988.39 | 5,616 |
| 2023-09-15 | 6,500.00 | 6,500.00 | 6,380.00 | 6,480.00 | 6,053.78 | 18,003 |
| 2023-09-14 | 6,390.00 | 6,500.00 | 6,360.00 | 6,500.00 | 6,072.47 | 11,773 |
| 2023-09-13 | 6,490.00 | 6,530.00 | 6,430.00 | 6,500.00 | 6,072.47 | 15,733 |
| 2023-09-12 | 6,510.00 | 6,540.00 | 6,390.00 | 6,490.00 | 6,063.13 | 26,762 |
| 2023-09-11 | 6,460.00 | 6,550.00 | 6,430.00 | 6,510.00 | 6,081.81 | 39,640 |
| 2023-09-08 | 6,280.00 | 6,500.00 | 6,260.00 | 6,460.00 | 6,035.10 | 62,128 |
| 2023-09-07 | 6,210.00 | 6,300.00 | 6,210.00 | 6,280.00 | 5,866.94 | 12,306 |
| 2023-09-06 | 6,190.00 | 6,200.00 | 6,150.00 | 6,190.00 | 5,782.86 | 9,920 |
| 2023-09-05 | 6,180.00 | 6,240.00 | 6,150.00 | 6,190.00 | 5,782.86 | 6,113 |
| 2023-09-04 | 6,210.00 | 6,230.00 | 6,170.00 | 6,180.00 | 5,773.52 | 15,633 |
| 2023-09-01 | 6,270.00 | 6,320.00 | 6,200.00 | 6,240.00 | 5,829.57 | 11,118 |
| 2023-08-31 | 6,250.00 | 6,280.00 | 6,220.00 | 6,240.00 | 5,829.57 | 19,712 |
| 2023-08-30 | 6,200.00 | 6,240.00 | 6,180.00 | 6,210.00 | 5,801.54 | 12,726 |
| 2023-08-29 | 6,190.00 | 6,270.00 | 6,130.00 | 6,190.00 | 5,782.86 | 17,036 |
| 2023-08-28 | 6,120.00 | 6,230.00 | 6,100.00 | 6,200.00 | 5,792.20 | 21,296 |
| 2023-08-25 | 6,120.00 | 6,190.00 | 6,080.00 | 6,180.00 | 5,773.52 | 10,106 |
| 2023-08-24 | 6,130.00 | 6,180.00 | 6,100.00 | 6,130.00 | 5,726.81 | 14,182 |
| 2023-08-23 | 6,110.00 | 6,180.00 | 6,080.00 | 6,180.00 | 5,773.52 | 7,828 |
| 2023-08-22 | 6,110.00 | 6,190.00 | 6,060.00 | 6,190.00 | 5,782.86 | 10,995 |
| 2023-08-21 | 6,000.00 | 6,170.00 | 5,990.00 | 6,170.00 | 5,764.17 | 12,044 |
| 2023-08-18 | 6,150.00 | 6,150.00 | 5,990.00 | 6,090.00 | 5,689.44 | 37,610 |
| 2023-08-17 | 6,150.00 | 6,220.00 | 6,080.00 | 6,200.00 | 5,792.20 | 17,339 |
| 2023-08-16 | 6,270.00 | 6,330.00 | 6,200.00 | 6,220.00 | 5,810.89 | 69,634 |
| 2023-08-14 | 6,550.00 | 6,550.00 | 6,220.00 | 6,290.00 | 5,876.28 | 79,821 |
| 2023-08-11 | 6,560.00 | 6,630.00 | 6,450.00 | 6,610.00 | 6,175.23 | 7,115 |
| 2023-08-10 | 6,480.00 | 6,560.00 | 6,440.00 | 6,560.00 | 6,128.52 | 9,652 |
| 2023-08-09 | 6,490.00 | 6,520.00 | 6,440.00 | 6,470.00 | 6,044.44 | 4,989 |
| 2023-08-08 | 6,490.00 | 6,550.00 | 6,410.00 | 6,490.00 | 6,063.13 | 7,854 |
| 2023-08-07 | 6,500.00 | 6,580.00 | 6,400.00 | 6,490.00 | 6,063.13 | 9,176 |
| 2023-08-04 | 6,510.00 | 6,510.00 | 6,350.00 | 6,500.00 | 6,072.47 | 9,353 |
| 2023-08-03 | 6,570.00 | 6,600.00 | 6,440.00 | 6,490.00 | 6,063.13 | 10,704 |
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.