Drb Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 8,260.00 | 8,360.00 | 8,200.00 | 8,240.00 | 7,558.69 | 71,850 |
| 2022-05-17 | 8,120.00 | 8,270.00 | 8,100.00 | 8,250.00 | 7,567.87 | 68,142 |
| 2022-05-16 | 8,110.00 | 8,250.00 | 8,030.00 | 8,250.00 | 7,567.87 | 86,388 |
| 2022-05-13 | 8,020.00 | 8,130.00 | 7,960.00 | 8,120.00 | 7,448.61 | 72,676 |
| 2022-05-12 | 7,940.00 | 8,250.00 | 7,820.00 | 7,980.00 | 7,320.19 | 139,550 |
| 2022-05-11 | 8,140.00 | 8,270.00 | 8,000.00 | 8,000.00 | 7,338.54 | 130,184 |
| 2022-05-10 | 8,150.00 | 8,290.00 | 7,910.00 | 8,250.00 | 7,567.87 | 197,011 |
| 2022-05-09 | 8,600.00 | 8,600.00 | 8,260.00 | 8,300.00 | 7,613.73 | 241,596 |
| 2022-05-06 | 8,740.00 | 8,940.00 | 8,500.00 | 8,600.00 | 7,888.93 | 445,536 |
| 2022-05-04 | 8,880.00 | 9,390.00 | 8,740.00 | 8,770.00 | 8,044.87 | 2,527,551 |
| 2022-05-03 | 7,570.00 | 9,600.00 | 7,570.00 | 9,010.00 | 8,265.03 | 9,359,902 |
| 2022-05-02 | 7,490.00 | 7,790.00 | 7,340.00 | 7,580.00 | 6,953.26 | 51,488 |
| 2022-04-29 | 7,370.00 | 7,520.00 | 7,350.00 | 7,490.00 | 6,870.70 | 15,861 |
| 2022-04-28 | 7,410.00 | 7,610.00 | 7,350.00 | 7,360.00 | 6,751.45 | 27,785 |
| 2022-04-27 | 7,670.00 | 7,740.00 | 7,410.00 | 7,450.00 | 6,834.01 | 30,725 |
| 2022-04-26 | 7,800.00 | 7,800.00 | 7,580.00 | 7,670.00 | 7,035.82 | 36,272 |
| 2022-04-25 | 7,660.00 | 7,780.00 | 7,580.00 | 7,710.00 | 7,072.51 | 77,230 |
| 2022-04-22 | 7,500.00 | 8,200.00 | 7,450.00 | 7,660.00 | 7,026.65 | 414,679 |
| 2022-04-21 | 7,200.00 | 7,430.00 | 7,140.00 | 7,430.00 | 6,815.67 | 57,634 |
| 2022-04-20 | 7,060.00 | 7,230.00 | 7,060.00 | 7,140.00 | 6,549.64 | 6,820 |
| 2022-04-19 | 7,090.00 | 7,130.00 | 7,000.00 | 7,100.00 | 6,512.95 | 7,540 |
| 2022-04-18 | 7,040.00 | 7,190.00 | 6,970.00 | 7,100.00 | 6,512.95 | 4,778 |
| 2022-04-15 | 7,100.00 | 7,120.00 | 6,960.00 | 7,020.00 | 6,439.57 | 6,611 |
| 2022-04-14 | 7,170.00 | 7,170.00 | 7,000.00 | 7,010.00 | 6,430.39 | 6,143 |
| 2022-04-13 | 6,950.00 | 7,050.00 | 6,950.00 | 7,050.00 | 6,467.08 | 12,652 |
| 2022-04-12 | 7,070.00 | 7,080.00 | 6,920.00 | 6,920.00 | 6,347.83 | 7,271 |
| 2022-04-11 | 7,170.00 | 7,180.00 | 7,070.00 | 7,080.00 | 6,494.60 | 2,386 |
| 2022-04-08 | 7,210.00 | 7,240.00 | 7,100.00 | 7,210.00 | 6,613.86 | 4,119 |
| 2022-04-07 | 7,300.00 | 7,300.00 | 7,160.00 | 7,240.00 | 6,641.37 | 9,718 |
| 2022-04-06 | 7,310.00 | 7,360.00 | 7,200.00 | 7,340.00 | 6,733.11 | 6,553 |
| 2022-04-05 | 7,350.00 | 7,430.00 | 7,220.00 | 7,280.00 | 6,678.07 | 19,521 |
| 2022-04-04 | 7,340.00 | 7,400.00 | 7,250.00 | 7,380.00 | 6,769.80 | 13,779 |
| 2022-04-01 | 7,200.00 | 7,380.00 | 7,150.00 | 7,340.00 | 6,733.11 | 20,198 |
| 2022-03-31 | 7,100.00 | 7,220.00 | 7,060.00 | 7,220.00 | 6,623.03 | 27,264 |
| 2022-03-30 | 7,060.00 | 7,140.00 | 7,050.00 | 7,100.00 | 6,512.95 | 12,591 |
| 2022-03-29 | 6,930.00 | 7,040.00 | 6,930.00 | 7,030.00 | 6,448.74 | 17,729 |
| 2022-03-28 | 6,880.00 | 6,950.00 | 6,870.00 | 6,930.00 | 6,357.01 | 8,116 |
| 2022-03-25 | 6,980.00 | 7,020.00 | 6,880.00 | 6,880.00 | 6,311.14 | 11,653 |
| 2022-03-24 | 6,970.00 | 7,020.00 | 6,930.00 | 6,980.00 | 6,402.87 | 13,987 |
| 2022-03-23 | 6,980.00 | 7,020.00 | 6,940.00 | 6,980.00 | 6,402.87 | 6,778 |
| 2022-03-22 | 6,900.00 | 7,020.00 | 6,880.00 | 6,980.00 | 6,402.87 | 15,221 |
| 2022-03-21 | 6,750.00 | 6,940.00 | 6,750.00 | 6,910.00 | 6,338.66 | 20,472 |
| 2022-03-18 | 6,800.00 | 6,850.00 | 6,720.00 | 6,750.00 | 6,191.89 | 9,588 |
| 2022-03-17 | 6,800.00 | 6,840.00 | 6,720.00 | 6,800.00 | 6,237.76 | 10,362 |
| 2022-03-16 | 6,720.00 | 6,850.00 | 6,690.00 | 6,720.00 | 6,164.37 | 13,875 |
| 2022-03-15 | 6,770.00 | 6,850.00 | 6,690.00 | 6,760.00 | 6,201.06 | 16,257 |
| 2022-03-14 | 6,920.00 | 6,980.00 | 6,770.00 | 6,850.00 | 6,283.62 | 11,992 |
| 2022-03-11 | 6,900.00 | 7,000.00 | 6,870.00 | 6,920.00 | 6,347.83 | 12,979 |
| 2022-03-10 | 6,790.00 | 7,000.00 | 6,790.00 | 6,870.00 | 6,301.97 | 13,981 |
| 2022-03-08 | 6,670.00 | 6,840.00 | 6,610.00 | 6,810.00 | 6,246.93 | 5,594 |
| 2022-03-07 | 6,940.00 | 6,940.00 | 6,780.00 | 6,800.00 | 6,237.76 | 6,206 |
| 2022-03-04 | 6,930.00 | 6,940.00 | 6,800.00 | 6,890.00 | 6,320.31 | 4,753 |
| 2022-03-03 | 6,950.00 | 6,950.00 | 6,840.00 | 6,890.00 | 6,320.31 | 5,319 |
| 2022-03-02 | 6,740.00 | 6,840.00 | 6,700.00 | 6,830.00 | 6,265.28 | 3,630 |
| 2022-02-28 | 6,710.00 | 6,820.00 | 6,670.00 | 6,740.00 | 6,182.72 | 8,035 |
| 2022-02-25 | 6,680.00 | 6,870.00 | 6,680.00 | 6,760.00 | 6,201.06 | 10,395 |
| 2022-02-24 | 6,840.00 | 6,840.00 | 6,680.00 | 6,700.00 | 6,146.02 | 9,381 |
| 2022-02-23 | 6,790.00 | 6,950.00 | 6,770.00 | 6,840.00 | 6,274.45 | 6,066 |
| 2022-02-22 | 6,900.00 | 6,950.00 | 6,790.00 | 6,790.00 | 6,228.58 | 9,575 |
| 2022-02-21 | 7,000.00 | 7,050.00 | 6,850.00 | 6,950.00 | 6,375.35 | 9,871 |
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.