Drb Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 6,300.00 | 6,440.00 | 6,270.00 | 6,350.00 | 5,932.34 | 24,346 |
| 2023-05-04 | 6,280.00 | 6,320.00 | 6,230.00 | 6,280.00 | 5,866.94 | 5,241 |
| 2023-05-03 | 6,260.00 | 6,350.00 | 6,240.00 | 6,240.00 | 5,829.57 | 5,556 |
| 2023-05-02 | 6,270.00 | 6,330.00 | 6,230.00 | 6,280.00 | 5,866.94 | 19,996 |
| 2023-04-28 | 6,230.00 | 6,360.00 | 6,210.00 | 6,220.00 | 5,810.89 | 21,382 |
| 2023-04-27 | 6,160.00 | 6,330.00 | 6,100.00 | 6,230.00 | 5,820.23 | 17,081 |
| 2023-04-26 | 6,100.00 | 6,700.00 | 6,020.00 | 6,150.00 | 5,745.49 | 152,071 |
| 2023-04-25 | 6,080.00 | 6,120.00 | 6,030.00 | 6,120.00 | 5,717.46 | 8,171 |
| 2023-04-24 | 6,200.00 | 6,300.00 | 6,030.00 | 6,080.00 | 5,680.09 | 15,869 |
| 2023-04-21 | 6,300.00 | 6,350.00 | 6,150.00 | 6,200.00 | 5,792.20 | 19,670 |
| 2023-04-20 | 6,210.00 | 6,360.00 | 6,190.00 | 6,350.00 | 5,932.34 | 26,738 |
| 2023-04-19 | 6,180.00 | 6,230.00 | 6,160.00 | 6,230.00 | 5,820.23 | 7,636 |
| 2023-04-18 | 6,210.00 | 6,240.00 | 6,160.00 | 6,170.00 | 5,764.17 | 20,432 |
| 2023-04-17 | 6,220.00 | 6,240.00 | 6,160.00 | 6,210.00 | 5,801.54 | 14,792 |
| 2023-04-14 | 6,220.00 | 6,310.00 | 6,220.00 | 6,250.00 | 5,838.91 | 12,958 |
| 2023-04-13 | 6,290.00 | 6,330.00 | 6,220.00 | 6,280.00 | 5,866.94 | 15,242 |
| 2023-04-12 | 6,050.00 | 6,300.00 | 6,050.00 | 6,300.00 | 5,885.62 | 42,238 |
| 2023-04-11 | 5,950.00 | 6,140.00 | 5,940.00 | 6,060.00 | 5,661.41 | 22,788 |
| 2023-04-10 | 6,090.00 | 6,090.00 | 5,950.00 | 5,980.00 | 5,586.67 | 30,260 |
| 2023-04-07 | 6,030.00 | 6,090.00 | 5,990.00 | 6,090.00 | 5,689.44 | 9,534 |
| 2023-04-06 | 6,080.00 | 6,080.00 | 6,000.00 | 6,020.00 | 5,624.04 | 14,755 |
| 2023-04-05 | 6,070.00 | 6,110.00 | 6,030.00 | 6,100.00 | 5,698.78 | 11,597 |
| 2023-04-04 | 6,050.00 | 6,120.00 | 6,040.00 | 6,060.00 | 5,661.41 | 19,002 |
| 2023-04-03 | 6,180.00 | 6,180.00 | 6,010.00 | 6,050.00 | 5,652.07 | 21,044 |
| 2023-03-31 | 6,200.00 | 6,210.00 | 6,090.00 | 6,170.00 | 5,764.17 | 15,046 |
| 2023-03-30 | 6,190.00 | 6,260.00 | 6,060.00 | 6,190.00 | 5,782.86 | 13,629 |
| 2023-03-29 | 6,230.00 | 6,230.00 | 6,110.00 | 6,190.00 | 5,782.86 | 6,760 |
| 2023-03-28 | 6,140.00 | 6,200.00 | 6,070.00 | 6,170.00 | 5,764.17 | 10,846 |
| 2023-03-27 | 6,100.00 | 6,130.00 | 5,960.00 | 6,070.00 | 5,670.75 | 15,005 |
| 2023-03-24 | 6,070.00 | 6,100.00 | 6,010.00 | 6,080.00 | 5,680.09 | 12,617 |
| 2023-03-23 | 6,090.00 | 6,120.00 | 6,010.00 | 6,060.00 | 5,661.41 | 12,276 |
| 2023-03-22 | 6,210.00 | 6,220.00 | 6,090.00 | 6,090.00 | 5,689.44 | 9,784 |
| 2023-03-21 | 6,230.00 | 6,280.00 | 6,110.00 | 6,180.00 | 5,773.52 | 28,123 |
| 2023-03-20 | 6,130.00 | 6,240.00 | 6,120.00 | 6,230.00 | 5,820.23 | 14,437 |
| 2023-03-17 | 6,070.00 | 6,190.00 | 6,020.00 | 6,130.00 | 5,726.81 | 13,277 |
| 2023-03-16 | 6,080.00 | 6,090.00 | 5,930.00 | 6,040.00 | 5,642.73 | 16,107 |
| 2023-03-15 | 6,150.00 | 6,180.00 | 6,000.00 | 6,080.00 | 5,680.09 | 53,338 |
| 2023-03-14 | 6,230.00 | 6,300.00 | 6,050.00 | 6,090.00 | 5,689.44 | 23,836 |
| 2023-03-13 | 6,470.00 | 6,490.00 | 6,230.00 | 6,310.00 | 5,894.97 | 21,823 |
| 2023-03-10 | 6,620.00 | 6,640.00 | 6,510.00 | 6,520.00 | 6,091.15 | 29,502 |
| 2023-03-09 | 6,580.00 | 6,840.00 | 6,570.00 | 6,690.00 | 6,249.97 | 15,266 |
| 2023-03-08 | 6,660.00 | 6,660.00 | 6,500.00 | 6,620.00 | 6,184.58 | 24,593 |
| 2023-03-07 | 6,670.00 | 6,770.00 | 6,630.00 | 6,660.00 | 6,221.95 | 37,762 |
| 2023-03-06 | 6,790.00 | 6,810.00 | 6,710.00 | 6,780.00 | 6,334.05 | 10,790 |
| 2023-03-03 | 6,800.00 | 6,850.00 | 6,590.00 | 6,810.00 | 6,362.08 | 15,624 |
| 2023-03-02 | 6,850.00 | 6,850.00 | 6,720.00 | 6,770.00 | 6,324.71 | 9,728 |
| 2023-02-28 | 6,800.00 | 6,850.00 | 6,750.00 | 6,800.00 | 6,352.74 | 13,324 |
| 2023-02-27 | 6,810.00 | 6,890.00 | 6,730.00 | 6,800.00 | 6,352.74 | 22,717 |
| 2023-02-24 | 6,990.00 | 6,990.00 | 6,840.00 | 6,930.00 | 6,474.19 | 31,448 |
| 2023-02-23 | 6,760.00 | 6,930.00 | 6,750.00 | 6,930.00 | 6,474.19 | 47,612 |
| 2023-02-22 | 6,700.00 | 6,950.00 | 6,610.00 | 6,920.00 | 6,464.84 | 71,233 |
| 2023-02-21 | 6,620.00 | 6,740.00 | 6,530.00 | 6,720.00 | 6,278.00 | 84,244 |
| 2023-02-20 | 6,350.00 | 6,450.00 | 6,310.00 | 6,420.00 | 5,997.73 | 22,088 |
| 2023-02-17 | 6,360.00 | 6,400.00 | 6,240.00 | 6,370.00 | 5,951.02 | 23,465 |
| 2023-02-16 | 6,350.00 | 6,410.00 | 6,290.00 | 6,370.00 | 5,951.02 | 11,555 |
| 2023-02-15 | 6,530.00 | 6,530.00 | 6,340.00 | 6,350.00 | 5,932.34 | 16,763 |
| 2023-02-14 | 6,390.00 | 6,520.00 | 6,390.00 | 6,510.00 | 6,081.81 | 17,040 |
| 2023-02-13 | 6,420.00 | 6,420.00 | 6,310.00 | 6,420.00 | 5,997.73 | 8,258 |
| 2023-02-10 | 6,500.00 | 6,500.00 | 6,340.00 | 6,410.00 | 5,988.39 | 17,589 |
| 2023-02-09 | 6,530.00 | 6,540.00 | 6,440.00 | 6,480.00 | 6,053.78 | 6,408 |
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.