Drb Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5,720.00 | 5,720.00 | 5,550.00 | 5,660.00 | 5,660.00 | 6,845 |
| 2026-07-16 | 5,720.00 | 5,800.00 | 5,610.00 | 5,770.00 | 5,770.00 | 15,136 |
| 2026-07-15 | 5,660.00 | 5,880.00 | 5,620.00 | 5,830.00 | 5,830.00 | 24,442 |
| 2026-07-14 | 5,510.00 | 5,710.00 | 5,450.00 | 5,710.00 | 5,710.00 | 77,447 |
| 2026-07-13 | 5,620.00 | 5,670.00 | 5,390.00 | 5,550.00 | 5,550.00 | 108,947 |
| 2026-07-10 | 5,370.00 | 5,640.00 | 5,370.00 | 5,620.00 | 5,620.00 | 12,243 |
| 2026-07-09 | 5,420.00 | 5,630.00 | 5,380.00 | 5,400.00 | 5,400.00 | 20,173 |
| 2026-07-08 | 5,610.00 | 5,750.00 | 5,430.00 | 5,570.00 | 5,570.00 | 17,406 |
| 2026-07-07 | 5,700.00 | 5,780.00 | 5,520.00 | 5,650.00 | 5,650.00 | 26,364 |
| 2026-07-06 | 5,710.00 | 5,830.00 | 5,610.00 | 5,750.00 | 5,750.00 | 19,261 |
| 2026-07-03 | 5,600.00 | 5,750.00 | 5,500.00 | 5,750.00 | 5,750.00 | 15,622 |
| 2026-07-02 | 5,570.00 | 5,780.00 | 5,530.00 | 5,600.00 | 5,600.00 | 13,311 |
| 2026-07-01 | 5,630.00 | 5,880.00 | 5,520.00 | 5,670.00 | 5,670.00 | 13,991 |
| 2026-06-30 | 5,720.00 | 5,720.00 | 5,570.00 | 5,600.00 | 5,600.00 | 10,249 |
| 2026-06-29 | 5,270.00 | 5,730.00 | 5,270.00 | 5,720.00 | 5,720.00 | 31,399 |
| 2026-06-26 | 5,450.00 | 5,470.00 | 5,200.00 | 5,300.00 | 5,300.00 | 48,856 |
| 2026-06-25 | 5,460.00 | 5,560.00 | 5,380.00 | 5,490.00 | 5,490.00 | 37,570 |
| 2026-06-24 | 5,610.00 | 5,620.00 | 5,300.00 | 5,510.00 | 5,510.00 | 67,065 |
| 2026-06-23 | 5,970.00 | 6,090.00 | 5,510.00 | 5,510.00 | 5,510.00 | 71,546 |
| 2026-06-22 | 6,030.00 | 6,150.00 | 5,880.00 | 5,980.00 | 5,980.00 | 26,051 |
| 2026-06-19 | 6,250.00 | 6,250.00 | 5,910.00 | 6,020.00 | 6,020.00 | 34,961 |
| 2026-06-18 | 6,470.00 | 6,470.00 | 6,250.00 | 6,250.00 | 6,250.00 | 17,771 |
| 2026-06-17 | 6,530.00 | 6,530.00 | 6,440.00 | 6,520.00 | 6,520.00 | 16,172 |
| 2026-06-16 | 6,510.00 | 6,710.00 | 6,450.00 | 6,530.00 | 6,530.00 | 20,626 |
| 2026-06-15 | 6,500.00 | 6,630.00 | 6,430.00 | 6,550.00 | 6,550.00 | 31,760 |
| 2026-06-12 | 6,240.00 | 6,450.00 | 6,240.00 | 6,270.00 | 6,270.00 | 51,601 |
| 2026-06-11 | 5,980.00 | 6,190.00 | 5,910.00 | 6,170.00 | 6,170.00 | 7,545 |
| 2026-06-10 | 6,190.00 | 6,200.00 | 5,940.00 | 6,040.00 | 6,040.00 | 12,205 |
| 2026-06-09 | 5,970.00 | 6,200.00 | 5,880.00 | 6,180.00 | 6,180.00 | 17,857 |
| 2026-06-08 | 6,050.00 | 6,120.00 | 5,810.00 | 5,870.00 | 5,870.00 | 37,892 |
| 2026-06-05 | 6,310.00 | 6,450.00 | 6,130.00 | 6,230.00 | 6,230.00 | 22,477 |
| 2026-06-04 | 6,370.00 | 6,500.00 | 6,300.00 | 6,310.00 | 6,310.00 | 15,793 |
| 2026-06-02 | 6,500.00 | 6,500.00 | 6,250.00 | 6,370.00 | 6,370.00 | 32,965 |
| 2026-06-01 | 6,630.00 | 6,810.00 | 6,360.00 | 6,500.00 | 6,500.00 | 59,173 |
| 2026-05-29 | 6,710.00 | 6,900.00 | 6,600.00 | 6,620.00 | 6,620.00 | 30,501 |
| 2026-05-28 | 6,790.00 | 6,790.00 | 6,600.00 | 6,740.00 | 6,740.00 | 37,876 |
| 2026-05-27 | 7,000.00 | 7,000.00 | 6,710.00 | 6,720.00 | 6,720.00 | 92,190 |
| 2026-05-26 | 7,200.00 | 7,310.00 | 6,990.00 | 7,020.00 | 7,020.00 | 55,044 |
| 2026-05-22 | 7,080.00 | 7,210.00 | 7,010.00 | 7,170.00 | 7,170.00 | 23,305 |
| 2026-05-21 | 6,850.00 | 7,140.00 | 6,850.00 | 6,980.00 | 6,980.00 | 35,552 |
| 2026-05-20 | 6,960.00 | 7,010.00 | 6,790.00 | 6,810.00 | 6,810.00 | 39,759 |
| 2026-05-19 | 7,340.00 | 7,350.00 | 6,930.00 | 6,980.00 | 6,980.00 | 77,364 |
| 2026-05-18 | 7,060.00 | 7,940.00 | 7,060.00 | 7,260.00 | 7,260.00 | 530,330 |
| 2026-05-15 | 7,090.00 | 7,090.00 | 6,730.00 | 6,900.00 | 6,900.00 | 32,497 |
| 2026-05-14 | 6,920.00 | 7,100.00 | 6,910.00 | 7,000.00 | 7,000.00 | 26,596 |
| 2026-05-13 | 7,080.00 | 7,080.00 | 6,880.00 | 6,910.00 | 6,910.00 | 19,725 |
| 2026-05-12 | 7,170.00 | 7,230.00 | 6,950.00 | 6,970.00 | 6,970.00 | 57,150 |
| 2026-05-11 | 7,510.00 | 7,520.00 | 7,150.00 | 7,220.00 | 7,220.00 | 39,933 |
| 2026-05-08 | 7,460.00 | 7,570.00 | 7,400.00 | 7,440.00 | 7,440.00 | 36,277 |
| 2026-05-07 | 7,540.00 | 7,820.00 | 7,340.00 | 7,610.00 | 7,610.00 | 104,066 |
| 2026-05-06 | 7,550.00 | 7,600.00 | 7,330.00 | 7,390.00 | 7,390.00 | 43,120 |
| 2026-05-04 | 7,600.00 | 7,660.00 | 7,540.00 | 7,550.00 | 7,550.00 | 36,135 |
| 2026-04-30 | 7,640.00 | 7,640.00 | 7,530.00 | 7,540.00 | 7,540.00 | 27,364 |
| 2026-04-29 | 7,730.00 | 7,730.00 | 7,570.00 | 7,600.00 | 7,600.00 | 34,982 |
| 2026-04-28 | 7,640.00 | 7,740.00 | 7,630.00 | 7,730.00 | 7,730.00 | 49,291 |
| 2026-04-27 | 7,640.00 | 7,660.00 | 7,560.00 | 7,640.00 | 7,640.00 | 31,955 |
| 2026-04-24 | 7,600.00 | 7,710.00 | 7,580.00 | 7,630.00 | 7,630.00 | 41,459 |
| 2026-04-23 | 7,700.00 | 7,800.00 | 7,540.00 | 7,600.00 | 7,600.00 | 59,978 |
| 2026-04-22 | 7,810.00 | 7,820.00 | 7,660.00 | 7,690.00 | 7,690.00 | 69,016 |
| 2026-04-21 | 7,960.00 | 8,010.00 | 7,740.00 | 7,790.00 | 7,790.00 | 183,467 |
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.