Drb Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 6,760.00 | 6,800.00 | 6,660.00 | 6,710.00 | 6,155.20 | 24,456 |
| 2022-11-10 | 6,690.00 | 6,740.00 | 6,640.00 | 6,710.00 | 6,155.20 | 14,780 |
| 2022-11-09 | 6,750.00 | 6,750.00 | 6,700.00 | 6,720.00 | 6,164.37 | 26,177 |
| 2022-11-08 | 6,690.00 | 6,760.00 | 6,650.00 | 6,720.00 | 6,164.37 | 32,139 |
| 2022-11-07 | 6,650.00 | 6,780.00 | 6,610.00 | 6,700.00 | 6,146.02 | 42,351 |
| 2022-11-04 | 6,500.00 | 6,660.00 | 6,450.00 | 6,660.00 | 6,109.33 | 23,341 |
| 2022-11-03 | 6,400.00 | 6,550.00 | 6,380.00 | 6,530.00 | 5,990.08 | 33,489 |
| 2022-11-02 | 6,600.00 | 6,710.00 | 6,520.00 | 6,570.00 | 6,026.77 | 64,206 |
| 2022-11-01 | 6,410.00 | 6,490.00 | 6,360.00 | 6,450.00 | 5,916.69 | 32,835 |
| 2022-10-31 | 6,410.00 | 6,450.00 | 6,320.00 | 6,450.00 | 5,916.69 | 24,256 |
| 2022-10-28 | 6,290.00 | 6,630.00 | 6,230.00 | 6,350.00 | 5,824.96 | 66,223 |
| 2022-10-27 | 6,290.00 | 6,340.00 | 6,190.00 | 6,230.00 | 5,714.88 | 33,763 |
| 2022-10-26 | 6,200.00 | 6,350.00 | 6,160.00 | 6,240.00 | 5,724.06 | 42,827 |
| 2022-10-25 | 6,360.00 | 6,430.00 | 6,120.00 | 6,200.00 | 5,687.37 | 60,010 |
| 2022-10-24 | 6,400.00 | 6,600.00 | 6,250.00 | 6,360.00 | 5,834.14 | 126,141 |
| 2022-10-21 | 6,220.00 | 7,550.00 | 6,110.00 | 6,420.00 | 5,889.18 | 1,583,228 |
| 2022-10-20 | 6,130.00 | 6,240.00 | 6,030.00 | 6,240.00 | 5,724.06 | 20,734 |
| 2022-10-19 | 6,070.00 | 6,190.00 | 6,020.00 | 6,130.00 | 5,623.15 | 17,771 |
| 2022-10-18 | 5,940.00 | 6,080.00 | 5,940.00 | 6,020.00 | 5,522.25 | 14,918 |
| 2022-10-17 | 5,790.00 | 6,010.00 | 5,710.00 | 5,910.00 | 5,421.34 | 12,088 |
| 2022-10-14 | 5,750.00 | 5,890.00 | 5,750.00 | 5,880.00 | 5,393.82 | 7,084 |
| 2022-10-13 | 5,840.00 | 5,930.00 | 5,660.00 | 5,710.00 | 5,237.88 | 14,754 |
| 2022-10-12 | 5,740.00 | 5,920.00 | 5,740.00 | 5,860.00 | 5,375.48 | 14,728 |
| 2022-10-11 | 5,920.00 | 6,040.00 | 5,800.00 | 5,850.00 | 5,366.30 | 21,640 |
| 2022-10-07 | 6,090.00 | 6,140.00 | 6,040.00 | 6,100.00 | 5,595.63 | 12,050 |
| 2022-10-06 | 5,910.00 | 6,090.00 | 5,910.00 | 6,090.00 | 5,586.46 | 15,381 |
| 2022-10-05 | 6,030.00 | 6,100.00 | 5,880.00 | 5,950.00 | 5,458.04 | 16,887 |
| 2022-10-04 | 5,950.00 | 6,060.00 | 5,920.00 | 6,030.00 | 5,531.42 | 15,078 |
| 2022-09-30 | 5,700.00 | 6,000.00 | 5,650.00 | 5,940.00 | 5,448.86 | 36,313 |
| 2022-09-29 | 5,960.00 | 6,340.00 | 5,800.00 | 5,800.00 | 5,320.44 | 55,402 |
| 2022-09-28 | 6,120.00 | 6,150.00 | 5,700.00 | 5,850.00 | 5,366.30 | 43,197 |
| 2022-09-27 | 5,880.00 | 6,150.00 | 5,800.00 | 6,120.00 | 5,613.98 | 58,506 |
| 2022-09-26 | 6,270.00 | 6,360.00 | 6,010.00 | 6,070.00 | 5,568.11 | 42,449 |
| 2022-09-23 | 6,740.00 | 6,800.00 | 6,380.00 | 6,500.00 | 5,962.56 | 65,796 |
| 2022-09-22 | 6,970.00 | 7,150.00 | 6,520.00 | 6,860.00 | 6,292.79 | 103,790 |
| 2022-09-21 | 6,920.00 | 7,880.00 | 6,800.00 | 7,090.00 | 6,503.78 | 633,244 |
| 2022-09-20 | 7,070.00 | 7,070.00 | 6,850.00 | 6,940.00 | 6,366.18 | 27,867 |
| 2022-09-19 | 7,100.00 | 7,100.00 | 6,960.00 | 6,960.00 | 6,384.53 | 34,962 |
| 2022-09-16 | 6,990.00 | 7,130.00 | 6,970.00 | 7,000.00 | 6,421.22 | 30,004 |
| 2022-09-15 | 7,030.00 | 7,080.00 | 6,950.00 | 7,010.00 | 6,430.39 | 14,803 |
| 2022-09-14 | 6,940.00 | 7,020.00 | 6,750.00 | 7,010.00 | 6,430.39 | 15,543 |
| 2022-09-13 | 6,770.00 | 7,150.00 | 6,770.00 | 7,040.00 | 6,457.91 | 35,859 |
| 2022-09-08 | 6,840.00 | 6,900.00 | 6,610.00 | 6,710.00 | 6,155.20 | 20,364 |
| 2022-09-07 | 6,930.00 | 6,980.00 | 6,730.00 | 6,810.00 | 6,246.93 | 28,366 |
| 2022-09-06 | 6,860.00 | 6,990.00 | 6,860.00 | 6,960.00 | 6,384.53 | 8,147 |
| 2022-09-05 | 6,900.00 | 7,020.00 | 6,880.00 | 6,880.00 | 6,311.14 | 13,773 |
| 2022-09-02 | 6,950.00 | 7,040.00 | 6,900.00 | 6,940.00 | 6,366.18 | 36,768 |
| 2022-09-01 | 7,020.00 | 7,070.00 | 6,910.00 | 6,950.00 | 6,375.35 | 28,485 |
| 2022-08-31 | 7,070.00 | 7,110.00 | 7,010.00 | 7,080.00 | 6,494.60 | 16,177 |
| 2022-08-30 | 6,850.00 | 7,080.00 | 6,850.00 | 7,070.00 | 6,485.43 | 21,287 |
| 2022-08-29 | 6,800.00 | 6,930.00 | 6,780.00 | 6,930.00 | 6,357.01 | 19,656 |
| 2022-08-26 | 7,150.00 | 7,310.00 | 7,040.00 | 7,060.00 | 6,476.26 | 26,509 |
| 2022-08-25 | 6,990.00 | 7,110.00 | 6,990.00 | 7,070.00 | 6,485.43 | 16,744 |
| 2022-08-24 | 6,870.00 | 7,040.00 | 6,870.00 | 6,990.00 | 6,412.05 | 18,430 |
| 2022-08-23 | 6,860.00 | 7,020.00 | 6,790.00 | 6,870.00 | 6,301.97 | 24,910 |
| 2022-08-22 | 6,920.00 | 7,020.00 | 6,830.00 | 6,900.00 | 6,329.49 | 22,121 |
| 2022-08-19 | 7,060.00 | 7,150.00 | 6,980.00 | 7,020.00 | 6,439.57 | 22,278 |
| 2022-08-18 | 7,050.00 | 7,110.00 | 6,870.00 | 7,070.00 | 6,485.43 | 30,036 |
| 2022-08-17 | 7,230.00 | 7,230.00 | 7,050.00 | 7,060.00 | 6,476.26 | 26,873 |
| 2022-08-16 | 7,320.00 | 7,320.00 | 7,130.00 | 7,150.00 | 6,558.82 | 35,799 |
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.