Drb Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 6,490.00 | 6,520.00 | 6,450.00 | 6,490.00 | 6,063.13 | 6,207 |
| 2023-02-07 | 6,470.00 | 6,510.00 | 6,430.00 | 6,480.00 | 6,053.78 | 6,049 |
| 2023-02-06 | 6,550.00 | 6,550.00 | 6,360.00 | 6,470.00 | 6,044.44 | 10,786 |
| 2023-02-03 | 6,480.00 | 6,550.00 | 6,430.00 | 6,550.00 | 6,119.18 | 11,953 |
| 2023-02-02 | 6,390.00 | 6,510.00 | 6,380.00 | 6,500.00 | 6,072.47 | 17,968 |
| 2023-02-01 | 6,330.00 | 6,400.00 | 6,290.00 | 6,390.00 | 5,969.70 | 13,256 |
| 2023-01-31 | 6,350.00 | 6,400.00 | 6,260.00 | 6,330.00 | 5,913.65 | 16,887 |
| 2023-01-30 | 6,170.00 | 6,360.00 | 6,170.00 | 6,360.00 | 5,941.68 | 26,390 |
| 2023-01-27 | 6,140.00 | 6,220.00 | 6,120.00 | 6,170.00 | 5,764.17 | 15,351 |
| 2023-01-26 | 6,140.00 | 6,250.00 | 5,970.00 | 6,160.00 | 5,754.83 | 27,666 |
| 2023-01-25 | 6,170.00 | 6,230.00 | 6,080.00 | 6,120.00 | 5,717.46 | 22,102 |
| 2023-01-20 | 6,130.00 | 6,150.00 | 6,060.00 | 6,150.00 | 5,745.49 | 8,274 |
| 2023-01-19 | 6,160.00 | 6,180.00 | 6,040.00 | 6,130.00 | 5,726.81 | 14,415 |
| 2023-01-18 | 6,280.00 | 6,350.00 | 6,150.00 | 6,190.00 | 5,782.86 | 11,379 |
| 2023-01-17 | 6,330.00 | 6,400.00 | 6,220.00 | 6,250.00 | 5,838.91 | 12,766 |
| 2023-01-16 | 6,300.00 | 6,340.00 | 6,260.00 | 6,330.00 | 5,913.65 | 14,521 |
| 2023-01-13 | 6,260.00 | 6,330.00 | 6,230.00 | 6,330.00 | 5,913.65 | 8,449 |
| 2023-01-12 | 6,350.00 | 6,460.00 | 6,200.00 | 6,200.00 | 5,792.20 | 26,954 |
| 2023-01-11 | 6,200.00 | 6,350.00 | 6,200.00 | 6,270.00 | 5,857.60 | 5,635 |
| 2023-01-10 | 6,240.00 | 6,260.00 | 6,140.00 | 6,240.00 | 5,829.57 | 11,711 |
| 2023-01-09 | 6,130.00 | 6,250.00 | 6,130.00 | 6,230.00 | 5,820.23 | 9,721 |
| 2023-01-06 | 6,010.00 | 6,220.00 | 5,960.00 | 6,100.00 | 5,698.78 | 19,566 |
| 2023-01-05 | 5,970.00 | 6,080.00 | 5,930.00 | 6,050.00 | 5,652.07 | 14,644 |
| 2023-01-04 | 5,720.00 | 5,950.00 | 5,710.00 | 5,940.00 | 5,549.30 | 22,894 |
| 2023-01-03 | 5,780.00 | 5,810.00 | 5,570.00 | 5,770.00 | 5,390.48 | 43,517 |
| 2023-01-02 | 6,200.00 | 6,310.00 | 5,690.00 | 5,800.00 | 5,418.51 | 100,763 |
| 2022-12-29 | 6,520.00 | 6,550.00 | 6,180.00 | 6,200.00 | 5,792.20 | 58,087 |
| 2022-12-28 | 6,620.00 | 6,650.00 | 6,500.00 | 6,610.00 | 6,175.23 | 6,458 |
| 2022-12-27 | 6,720.00 | 6,720.00 | 6,330.00 | 6,630.00 | 6,081.81 | 12,384 |
| 2022-12-26 | 6,630.00 | 6,770.00 | 6,600.00 | 6,600.00 | 6,054.29 | 10,306 |
| 2022-12-23 | 6,730.00 | 6,770.00 | 6,550.00 | 6,690.00 | 6,136.85 | 22,499 |
| 2022-12-22 | 6,680.00 | 6,750.00 | 6,650.00 | 6,710.00 | 6,155.20 | 11,249 |
| 2022-12-21 | 6,590.00 | 6,720.00 | 6,560.00 | 6,680.00 | 6,127.68 | 14,629 |
| 2022-12-20 | 6,650.00 | 6,750.00 | 6,550.00 | 6,590.00 | 6,045.12 | 27,233 |
| 2022-12-19 | 6,600.00 | 7,420.00 | 6,550.00 | 6,670.00 | 6,118.50 | 305,139 |
| 2022-12-16 | 6,800.00 | 6,800.00 | 6,650.00 | 6,680.00 | 6,127.68 | 9,466 |
| 2022-12-15 | 6,920.00 | 6,920.00 | 6,780.00 | 6,810.00 | 6,246.93 | 6,190 |
| 2022-12-14 | 6,870.00 | 6,890.00 | 6,730.00 | 6,880.00 | 6,311.14 | 7,923 |
| 2022-12-13 | 6,770.00 | 6,900.00 | 6,770.00 | 6,840.00 | 6,274.45 | 9,915 |
| 2022-12-12 | 6,740.00 | 6,870.00 | 6,660.00 | 6,810.00 | 6,246.93 | 15,854 |
| 2022-12-09 | 6,730.00 | 6,780.00 | 6,600.00 | 6,750.00 | 6,191.89 | 31,400 |
| 2022-12-08 | 6,820.00 | 6,820.00 | 6,630.00 | 6,730.00 | 6,173.54 | 28,182 |
| 2022-12-07 | 7,100.00 | 7,100.00 | 6,800.00 | 6,850.00 | 6,283.62 | 41,212 |
| 2022-12-06 | 7,220.00 | 7,220.00 | 7,070.00 | 7,150.00 | 6,558.82 | 13,530 |
| 2022-12-05 | 7,300.00 | 7,380.00 | 7,150.00 | 7,220.00 | 6,623.03 | 15,386 |
| 2022-12-02 | 7,290.00 | 7,320.00 | 7,220.00 | 7,290.00 | 6,687.24 | 15,642 |
| 2022-12-01 | 7,370.00 | 7,370.00 | 7,200.00 | 7,310.00 | 6,705.59 | 19,411 |
| 2022-11-30 | 7,360.00 | 7,360.00 | 7,190.00 | 7,290.00 | 6,687.24 | 17,980 |
| 2022-11-29 | 7,400.00 | 7,430.00 | 7,210.00 | 7,280.00 | 6,678.07 | 51,215 |
| 2022-11-28 | 7,190.00 | 7,620.00 | 7,170.00 | 7,400.00 | 6,788.15 | 187,987 |
| 2022-11-25 | 6,890.00 | 7,190.00 | 6,870.00 | 7,190.00 | 6,595.51 | 67,112 |
| 2022-11-24 | 6,940.00 | 6,940.00 | 6,870.00 | 6,890.00 | 6,320.31 | 9,497 |
| 2022-11-23 | 6,780.00 | 6,900.00 | 6,760.00 | 6,870.00 | 6,301.97 | 15,482 |
| 2022-11-22 | 6,740.00 | 6,810.00 | 6,710.00 | 6,790.00 | 6,228.58 | 12,540 |
| 2022-11-21 | 6,870.00 | 6,910.00 | 6,700.00 | 6,790.00 | 6,228.58 | 30,478 |
| 2022-11-18 | 6,920.00 | 6,960.00 | 6,840.00 | 6,910.00 | 6,338.66 | 23,471 |
| 2022-11-17 | 6,930.00 | 7,020.00 | 6,750.00 | 6,900.00 | 6,329.49 | 30,829 |
| 2022-11-16 | 6,850.00 | 6,950.00 | 6,760.00 | 6,930.00 | 6,357.01 | 47,704 |
| 2022-11-15 | 6,930.00 | 6,970.00 | 6,840.00 | 6,970.00 | 6,393.70 | 59,612 |
| 2022-11-14 | 6,780.00 | 6,920.00 | 6,730.00 | 6,870.00 | 6,301.97 | 45,649 |
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.