Drb Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7,160.00 | 7,330.00 | 7,110.00 | 7,170.00 | 6,577.16 | 60,069 |
| 2022-08-11 | 7,070.00 | 7,280.00 | 7,070.00 | 7,160.00 | 6,567.99 | 60,910 |
| 2022-08-10 | 7,150.00 | 7,170.00 | 6,980.00 | 7,060.00 | 6,476.26 | 34,124 |
| 2022-08-09 | 7,150.00 | 7,210.00 | 7,020.00 | 7,100.00 | 6,512.95 | 32,999 |
| 2022-08-08 | 7,040.00 | 7,180.00 | 6,960.00 | 7,150.00 | 6,558.82 | 36,578 |
| 2022-08-05 | 7,050.00 | 7,100.00 | 6,970.00 | 7,060.00 | 6,476.26 | 44,802 |
| 2022-08-04 | 7,000.00 | 7,110.00 | 6,920.00 | 7,050.00 | 6,467.08 | 61,972 |
| 2022-08-03 | 6,900.00 | 6,990.00 | 6,840.00 | 6,960.00 | 6,384.53 | 33,355 |
| 2022-08-02 | 6,820.00 | 6,900.00 | 6,770.00 | 6,900.00 | 6,329.49 | 28,654 |
| 2022-08-01 | 6,910.00 | 6,920.00 | 6,770.00 | 6,820.00 | 6,256.10 | 24,017 |
| 2022-07-29 | 6,790.00 | 6,910.00 | 6,750.00 | 6,910.00 | 6,338.66 | 34,665 |
| 2022-07-28 | 6,980.00 | 6,980.00 | 6,750.00 | 6,760.00 | 6,201.06 | 56,461 |
| 2022-07-27 | 6,830.00 | 6,960.00 | 6,810.00 | 6,830.00 | 6,265.28 | 20,443 |
| 2022-07-26 | 6,870.00 | 6,960.00 | 6,750.00 | 6,890.00 | 6,320.31 | 45,290 |
| 2022-07-25 | 6,850.00 | 6,890.00 | 6,730.00 | 6,870.00 | 6,301.97 | 49,874 |
| 2022-07-22 | 7,160.00 | 7,160.00 | 6,900.00 | 6,940.00 | 6,366.18 | 79,788 |
| 2022-07-21 | 7,200.00 | 7,440.00 | 7,100.00 | 7,120.00 | 6,531.30 | 147,813 |
| 2022-07-20 | 7,120.00 | 7,300.00 | 7,010.00 | 7,060.00 | 6,476.26 | 109,861 |
| 2022-07-19 | 6,860.00 | 7,080.00 | 6,830.00 | 7,030.00 | 6,448.74 | 50,912 |
| 2022-07-18 | 6,800.00 | 6,970.00 | 6,790.00 | 6,960.00 | 6,384.53 | 58,150 |
| 2022-07-15 | 6,990.00 | 7,040.00 | 6,750.00 | 6,800.00 | 6,237.76 | 96,209 |
| 2022-07-14 | 7,210.00 | 7,320.00 | 6,880.00 | 6,990.00 | 6,412.05 | 184,485 |
| 2022-07-13 | 7,420.00 | 7,500.00 | 7,200.00 | 7,330.00 | 6,723.93 | 106,104 |
| 2022-07-12 | 7,880.00 | 7,990.00 | 7,340.00 | 7,430.00 | 6,815.67 | 294,454 |
| 2022-07-11 | 7,930.00 | 8,200.00 | 7,810.00 | 8,080.00 | 7,411.92 | 349,390 |
| 2022-07-08 | 7,990.00 | 8,450.00 | 7,850.00 | 7,930.00 | 7,274.32 | 809,153 |
| 2022-07-07 | 7,830.00 | 8,260.00 | 7,760.00 | 7,940.00 | 7,283.50 | 490,913 |
| 2022-07-06 | 8,210.00 | 8,250.00 | 7,740.00 | 8,000.00 | 7,338.54 | 649,481 |
| 2022-07-05 | 8,550.00 | 8,780.00 | 8,260.00 | 8,350.00 | 7,659.60 | 2,279,925 |
| 2022-07-04 | 8,750.00 | 9,240.00 | 8,150.00 | 8,360.00 | 7,668.77 | 6,043,088 |
| 2022-07-01 | 6,200.00 | 8,060.00 | 6,110.00 | 8,060.00 | 7,393.57 | 2,015,019 |
| 2022-06-30 | 6,260.00 | 6,360.00 | 6,200.00 | 6,200.00 | 5,687.37 | 13,257 |
| 2022-06-29 | 6,310.00 | 6,380.00 | 6,160.00 | 6,340.00 | 5,815.79 | 5,471 |
| 2022-06-28 | 6,310.00 | 6,440.00 | 6,240.00 | 6,320.00 | 5,797.44 | 9,095 |
| 2022-06-27 | 6,170.00 | 6,340.00 | 6,150.00 | 6,310.00 | 5,788.27 | 24,566 |
| 2022-06-24 | 5,960.00 | 6,270.00 | 5,960.00 | 6,120.00 | 5,613.98 | 39,681 |
| 2022-06-23 | 6,620.00 | 6,690.00 | 6,060.00 | 6,060.00 | 5,558.94 | 75,460 |
| 2022-06-22 | 6,710.00 | 6,730.00 | 6,500.00 | 6,620.00 | 6,072.64 | 34,742 |
| 2022-06-21 | 6,570.00 | 6,720.00 | 6,450.00 | 6,710.00 | 6,155.20 | 19,067 |
| 2022-06-20 | 7,040.00 | 7,040.00 | 6,400.00 | 6,670.00 | 6,118.50 | 35,834 |
| 2022-06-17 | 6,950.00 | 7,050.00 | 6,750.00 | 7,040.00 | 6,457.91 | 26,301 |
| 2022-06-16 | 7,080.00 | 7,240.00 | 7,070.00 | 7,130.00 | 6,540.47 | 24,475 |
| 2022-06-15 | 7,200.00 | 7,400.00 | 7,020.00 | 7,110.00 | 6,522.12 | 40,547 |
| 2022-06-14 | 7,240.00 | 7,460.00 | 7,110.00 | 7,330.00 | 6,723.93 | 54,113 |
| 2022-06-13 | 7,870.00 | 7,970.00 | 7,470.00 | 7,570.00 | 6,944.09 | 77,271 |
| 2022-06-10 | 8,060.00 | 8,070.00 | 7,980.00 | 8,070.00 | 7,402.75 | 16,780 |
| 2022-06-09 | 8,150.00 | 8,180.00 | 7,940.00 | 8,070.00 | 7,402.75 | 48,408 |
| 2022-06-08 | 8,110.00 | 8,230.00 | 8,110.00 | 8,150.00 | 7,476.13 | 32,318 |
| 2022-06-07 | 8,250.00 | 8,290.00 | 8,090.00 | 8,090.00 | 7,421.09 | 37,740 |
| 2022-06-03 | 8,270.00 | 8,270.00 | 8,090.00 | 8,170.00 | 7,494.48 | 52,280 |
| 2022-06-02 | 8,230.00 | 8,270.00 | 8,130.00 | 8,150.00 | 7,476.13 | 33,934 |
| 2022-05-31 | 8,120.00 | 8,200.00 | 8,090.00 | 8,160.00 | 7,485.31 | 28,451 |
| 2022-05-30 | 7,960.00 | 8,180.00 | 7,960.00 | 8,140.00 | 7,466.96 | 39,007 |
| 2022-05-27 | 8,060.00 | 8,170.00 | 7,930.00 | 8,010.00 | 7,347.71 | 56,685 |
| 2022-05-26 | 8,350.00 | 8,350.00 | 8,030.00 | 8,060.00 | 7,393.57 | 58,422 |
| 2022-05-25 | 8,310.00 | 8,340.00 | 8,120.00 | 8,130.00 | 7,457.79 | 63,058 |
| 2022-05-24 | 8,230.00 | 8,370.00 | 8,190.00 | 8,300.00 | 7,613.73 | 85,502 |
| 2022-05-23 | 8,400.00 | 8,440.00 | 8,150.00 | 8,310.00 | 7,622.90 | 90,930 |
| 2022-05-20 | 8,430.00 | 8,480.00 | 8,170.00 | 8,460.00 | 7,760.50 | 187,153 |
| 2022-05-19 | 8,000.00 | 9,180.00 | 7,910.00 | 8,390.00 | 7,696.29 | 1,920,561 |
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.