Drb Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 6,960.00 | 7,000.00 | 6,900.00 | 6,990.00 | 6,412.05 | 2,582 |
| 2022-02-17 | 7,020.00 | 7,020.00 | 6,860.00 | 6,960.00 | 6,384.53 | 7,376 |
| 2022-02-16 | 6,780.00 | 6,950.00 | 6,780.00 | 6,930.00 | 6,357.01 | 2,600 |
| 2022-02-15 | 6,850.00 | 6,920.00 | 6,790.00 | 6,880.00 | 6,311.14 | 3,785 |
| 2022-02-14 | 6,940.00 | 6,980.00 | 6,860.00 | 6,920.00 | 6,347.83 | 2,599 |
| 2022-02-11 | 7,060.00 | 7,060.00 | 6,900.00 | 7,010.00 | 6,430.39 | 4,525 |
| 2022-02-10 | 6,990.00 | 7,080.00 | 6,970.00 | 7,030.00 | 6,448.74 | 5,991 |
| 2022-02-09 | 6,960.00 | 7,070.00 | 6,940.00 | 7,020.00 | 6,439.57 | 7,977 |
| 2022-02-08 | 7,090.00 | 7,090.00 | 6,950.00 | 7,000.00 | 6,421.22 | 5,326 |
| 2022-02-07 | 7,050.00 | 7,140.00 | 6,990.00 | 7,020.00 | 6,439.57 | 3,943 |
| 2022-02-04 | 7,050.00 | 7,050.00 | 6,840.00 | 6,980.00 | 6,402.87 | 14,618 |
| 2022-02-03 | 6,970.00 | 7,030.00 | 6,920.00 | 7,010.00 | 6,430.39 | 5,787 |
| 2022-01-28 | 6,720.00 | 6,890.00 | 6,680.00 | 6,860.00 | 6,292.79 | 7,646 |
| 2022-01-27 | 6,720.00 | 6,830.00 | 6,590.00 | 6,720.00 | 6,164.37 | 16,867 |
| 2022-01-26 | 6,860.00 | 6,990.00 | 6,680.00 | 6,770.00 | 6,210.24 | 18,296 |
| 2022-01-25 | 7,030.00 | 7,110.00 | 6,860.00 | 6,940.00 | 6,366.18 | 6,861 |
| 2022-01-24 | 6,960.00 | 7,110.00 | 6,950.00 | 7,030.00 | 6,448.74 | 6,744 |
| 2022-01-21 | 7,120.00 | 7,170.00 | 7,040.00 | 7,110.00 | 6,522.12 | 8,580 |
| 2022-01-20 | 7,000.00 | 7,200.00 | 7,000.00 | 7,070.00 | 6,485.43 | 7,219 |
| 2022-01-19 | 7,150.00 | 7,150.00 | 7,010.00 | 7,120.00 | 6,531.30 | 14,761 |
| 2022-01-18 | 7,230.00 | 7,260.00 | 7,050.00 | 7,130.00 | 6,540.47 | 10,890 |
| 2022-01-17 | 7,380.00 | 7,380.00 | 7,200.00 | 7,260.00 | 6,659.72 | 3,568 |
| 2022-01-14 | 7,340.00 | 7,450.00 | 7,330.00 | 7,390.00 | 6,778.97 | 4,895 |
| 2022-01-13 | 7,470.00 | 7,480.00 | 7,350.00 | 7,390.00 | 6,778.97 | 4,951 |
| 2022-01-12 | 7,330.00 | 7,490.00 | 7,300.00 | 7,400.00 | 6,788.15 | 4,561 |
| 2022-01-11 | 7,360.00 | 7,400.00 | 7,260.00 | 7,300.00 | 6,696.41 | 12,538 |
| 2022-01-10 | 7,450.00 | 7,450.00 | 7,210.00 | 7,400.00 | 6,788.15 | 7,650 |
| 2022-01-07 | 7,400.00 | 7,530.00 | 7,350.00 | 7,400.00 | 6,788.15 | 7,780 |
| 2022-01-06 | 7,510.00 | 7,520.00 | 7,360.00 | 7,430.00 | 6,815.67 | 6,039 |
| 2022-01-05 | 7,490.00 | 7,490.00 | 7,430.00 | 7,480.00 | 6,861.53 | 9,600 |
| 2022-01-04 | 7,550.00 | 7,550.00 | 7,430.00 | 7,490.00 | 6,870.70 | 4,825 |
| 2022-01-03 | 7,530.00 | 7,530.00 | 7,430.00 | 7,500.00 | 6,879.88 | 5,413 |
| 2021-12-30 | 7,580.00 | 7,580.00 | 7,470.00 | 7,530.00 | 6,907.40 | 6,093 |
| 2021-12-29 | 7,410.00 | 7,550.00 | 7,370.00 | 7,520.00 | 6,898.22 | 13,020 |
| 2021-12-28 | 7,300.00 | 7,460.00 | 7,240.00 | 7,430.00 | 6,742.28 | 15,269 |
| 2021-12-27 | 7,270.00 | 7,270.00 | 7,210.00 | 7,260.00 | 6,588.02 | 4,646 |
| 2021-12-24 | 7,250.00 | 7,250.00 | 7,150.00 | 7,210.00 | 6,542.64 | 7,990 |
| 2021-12-23 | 7,240.00 | 7,240.00 | 7,080.00 | 7,200.00 | 6,533.57 | 10,347 |
| 2021-12-22 | 7,220.00 | 7,250.00 | 7,150.00 | 7,180.00 | 6,515.42 | 8,626 |
| 2021-12-21 | 7,160.00 | 7,250.00 | 7,060.00 | 7,150.00 | 6,488.20 | 14,001 |
| 2021-12-20 | 7,210.00 | 7,270.00 | 7,160.00 | 7,210.00 | 6,542.64 | 9,803 |
| 2021-12-17 | 7,240.00 | 7,290.00 | 7,150.00 | 7,220.00 | 6,551.72 | 4,539 |
| 2021-12-16 | 7,250.00 | 7,290.00 | 7,210.00 | 7,240.00 | 6,569.87 | 6,490 |
| 2021-12-15 | 7,220.00 | 7,310.00 | 7,190.00 | 7,250.00 | 6,578.94 | 5,612 |
| 2021-12-14 | 7,260.00 | 7,340.00 | 7,220.00 | 7,270.00 | 6,597.09 | 2,978 |
| 2021-12-13 | 7,290.00 | 7,410.00 | 7,190.00 | 7,300.00 | 6,624.31 | 13,310 |
| 2021-12-10 | 7,220.00 | 7,290.00 | 7,150.00 | 7,230.00 | 6,560.79 | 6,952 |
| 2021-12-09 | 7,270.00 | 7,270.00 | 7,200.00 | 7,220.00 | 6,551.72 | 6,742 |
| 2021-12-08 | 7,200.00 | 7,280.00 | 7,180.00 | 7,220.00 | 6,551.72 | 8,208 |
| 2021-12-07 | 7,270.00 | 7,280.00 | 7,120.00 | 7,190.00 | 6,524.49 | 5,999 |
| 2021-12-06 | 7,230.00 | 7,270.00 | 7,140.00 | 7,160.00 | 6,497.27 | 7,003 |
| 2021-12-03 | 7,100.00 | 7,220.00 | 7,020.00 | 7,220.00 | 6,551.72 | 30,417 |
| 2021-12-02 | 6,710.00 | 7,080.00 | 6,710.00 | 7,070.00 | 6,415.60 | 12,220 |
| 2021-12-01 | 6,630.00 | 6,970.00 | 6,610.00 | 6,880.00 | 6,243.19 | 18,398 |
| 2021-11-30 | 7,220.00 | 7,320.00 | 6,630.00 | 6,630.00 | 6,016.33 | 27,275 |
| 2021-11-29 | 7,210.00 | 7,400.00 | 7,110.00 | 7,210.00 | 6,542.64 | 37,319 |
| 2021-11-26 | 7,670.00 | 7,720.00 | 7,060.00 | 7,480.00 | 6,787.65 | 43,325 |
| 2021-11-25 | 7,850.00 | 7,850.00 | 7,600.00 | 7,630.00 | 6,923.77 | 52,253 |
| 2021-11-24 | 7,880.00 | 7,940.00 | 7,750.00 | 7,830.00 | 7,105.26 | 22,635 |
| 2021-11-23 | 7,940.00 | 8,010.00 | 7,820.00 | 7,880.00 | 7,150.63 | 16,671 |
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.