Drb Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 6,780.00 | 6,790.00 | 6,600.00 | 6,610.00 | 6,175.23 | 14,401 |
| 2023-08-01 | 6,820.00 | 6,820.00 | 6,710.00 | 6,780.00 | 6,334.05 | 10,900 |
| 2023-07-31 | 6,730.00 | 6,800.00 | 6,630.00 | 6,740.00 | 6,296.68 | 18,559 |
| 2023-07-28 | 6,540.00 | 6,740.00 | 6,500.00 | 6,670.00 | 6,231.29 | 23,083 |
| 2023-07-27 | 6,290.00 | 6,670.00 | 6,290.00 | 6,530.00 | 6,100.50 | 23,169 |
| 2023-07-26 | 6,640.00 | 6,640.00 | 6,220.00 | 6,290.00 | 5,876.28 | 55,402 |
| 2023-07-25 | 6,790.00 | 6,790.00 | 6,600.00 | 6,600.00 | 6,165.89 | 29,229 |
| 2023-07-24 | 6,930.00 | 6,930.00 | 6,670.00 | 6,780.00 | 6,334.05 | 33,719 |
| 2023-07-21 | 6,990.00 | 6,990.00 | 6,850.00 | 6,930.00 | 6,474.19 | 16,970 |
| 2023-07-20 | 6,880.00 | 7,020.00 | 6,830.00 | 7,000.00 | 6,539.58 | 23,167 |
| 2023-07-19 | 6,990.00 | 6,990.00 | 6,870.00 | 6,960.00 | 6,502.21 | 19,530 |
| 2023-07-18 | 7,110.00 | 7,120.00 | 6,850.00 | 6,990.00 | 6,530.24 | 40,969 |
| 2023-07-17 | 6,970.00 | 7,220.00 | 6,900.00 | 7,150.00 | 6,679.72 | 49,813 |
| 2023-07-14 | 7,180.00 | 7,180.00 | 6,920.00 | 6,970.00 | 6,511.56 | 44,808 |
| 2023-07-13 | 7,460.00 | 7,480.00 | 7,050.00 | 7,130.00 | 6,661.03 | 138,797 |
| 2023-07-12 | 7,090.00 | 7,260.00 | 7,010.00 | 7,140.00 | 6,670.37 | 97,145 |
| 2023-07-11 | 7,080.00 | 7,140.00 | 6,920.00 | 7,050.00 | 6,586.29 | 30,320 |
| 2023-07-10 | 6,790.00 | 7,100.00 | 6,710.00 | 7,080.00 | 6,614.32 | 49,429 |
| 2023-07-07 | 6,870.00 | 6,870.00 | 6,630.00 | 6,860.00 | 6,408.79 | 26,280 |
| 2023-07-06 | 6,910.00 | 6,940.00 | 6,800.00 | 6,870.00 | 6,418.13 | 23,509 |
| 2023-07-05 | 7,050.00 | 7,120.00 | 6,880.00 | 6,910.00 | 6,455.50 | 28,023 |
| 2023-07-04 | 7,010.00 | 7,190.00 | 6,970.00 | 7,080.00 | 6,614.32 | 41,416 |
| 2023-07-03 | 7,050.00 | 7,090.00 | 6,960.00 | 7,020.00 | 6,558.27 | 31,334 |
| 2023-06-30 | 6,910.00 | 7,020.00 | 6,850.00 | 7,000.00 | 6,539.58 | 25,218 |
| 2023-06-29 | 6,930.00 | 7,000.00 | 6,850.00 | 6,970.00 | 6,511.56 | 51,461 |
| 2023-06-28 | 6,840.00 | 7,170.00 | 6,840.00 | 7,000.00 | 6,539.58 | 100,243 |
| 2023-06-27 | 6,930.00 | 6,990.00 | 6,820.00 | 6,870.00 | 6,418.13 | 63,735 |
| 2023-06-26 | 6,440.00 | 7,500.00 | 6,440.00 | 6,930.00 | 6,474.19 | 852,351 |
| 2023-06-23 | 6,550.00 | 6,580.00 | 6,440.00 | 6,450.00 | 6,025.76 | 31,906 |
| 2023-06-22 | 6,690.00 | 6,690.00 | 6,310.00 | 6,620.00 | 6,184.58 | 35,342 |
| 2023-06-21 | 6,850.00 | 6,870.00 | 6,620.00 | 6,750.00 | 6,306.03 | 35,887 |
| 2023-06-20 | 6,960.00 | 6,970.00 | 6,810.00 | 6,850.00 | 6,399.45 | 48,340 |
| 2023-06-19 | 6,690.00 | 6,970.00 | 6,620.00 | 6,960.00 | 6,502.21 | 85,200 |
| 2023-06-16 | 6,600.00 | 6,690.00 | 6,600.00 | 6,630.00 | 6,193.92 | 14,634 |
| 2023-06-15 | 6,540.00 | 6,670.00 | 6,540.00 | 6,600.00 | 6,165.89 | 15,955 |
| 2023-06-14 | 6,770.00 | 6,770.00 | 6,550.00 | 6,580.00 | 6,147.21 | 37,069 |
| 2023-06-13 | 6,830.00 | 6,840.00 | 6,720.00 | 6,750.00 | 6,306.03 | 34,776 |
| 2023-06-12 | 6,700.00 | 6,810.00 | 6,650.00 | 6,750.00 | 6,306.03 | 20,352 |
| 2023-06-09 | 6,630.00 | 6,700.00 | 6,620.00 | 6,660.00 | 6,221.95 | 16,466 |
| 2023-06-08 | 6,690.00 | 6,720.00 | 6,630.00 | 6,660.00 | 6,221.95 | 12,330 |
| 2023-06-07 | 6,740.00 | 6,790.00 | 6,700.00 | 6,700.00 | 6,259.31 | 20,972 |
| 2023-06-05 | 6,690.00 | 6,740.00 | 6,600.00 | 6,730.00 | 6,287.34 | 26,653 |
| 2023-06-02 | 6,660.00 | 6,690.00 | 6,610.00 | 6,660.00 | 6,221.95 | 20,593 |
| 2023-06-01 | 6,710.00 | 6,720.00 | 6,620.00 | 6,650.00 | 6,212.60 | 23,259 |
| 2023-05-31 | 6,600.00 | 6,710.00 | 6,540.00 | 6,700.00 | 6,259.31 | 129,696 |
| 2023-05-30 | 6,610.00 | 6,650.00 | 6,500.00 | 6,530.00 | 6,100.50 | 29,214 |
| 2023-05-26 | 6,740.00 | 6,740.00 | 6,500.00 | 6,600.00 | 6,165.89 | 25,144 |
| 2023-05-25 | 6,720.00 | 6,720.00 | 6,610.00 | 6,660.00 | 6,221.95 | 31,396 |
| 2023-05-24 | 6,770.00 | 6,820.00 | 6,570.00 | 6,720.00 | 6,278.00 | 73,376 |
| 2023-05-23 | 6,850.00 | 6,980.00 | 6,640.00 | 6,730.00 | 6,287.34 | 141,772 |
| 2023-05-22 | 6,640.00 | 6,980.00 | 6,640.00 | 6,830.00 | 6,380.76 | 193,456 |
| 2023-05-19 | 6,600.00 | 7,660.00 | 6,450.00 | 6,650.00 | 6,212.60 | 2,248,534 |
| 2023-05-18 | 6,570.00 | 6,570.00 | 6,480.00 | 6,500.00 | 6,072.47 | 18,044 |
| 2023-05-17 | 6,410.00 | 6,560.00 | 6,400.00 | 6,530.00 | 6,100.50 | 42,220 |
| 2023-05-16 | 6,400.00 | 6,530.00 | 6,340.00 | 6,400.00 | 5,979.05 | 30,952 |
| 2023-05-15 | 6,350.00 | 6,350.00 | 6,280.00 | 6,340.00 | 5,922.99 | 9,474 |
| 2023-05-12 | 6,350.00 | 6,490.00 | 6,330.00 | 6,350.00 | 5,932.34 | 13,414 |
| 2023-05-11 | 6,350.00 | 6,440.00 | 6,270.00 | 6,410.00 | 5,988.39 | 19,318 |
| 2023-05-10 | 6,320.00 | 6,480.00 | 6,280.00 | 6,350.00 | 5,932.34 | 18,586 |
| 2023-05-09 | 6,470.00 | 6,470.00 | 6,310.00 | 6,390.00 | 5,969.70 | 7,554 |
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.