Drb Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 7,960.00 | 8,090.00 | 7,750.00 | 7,940.00 | 7,205.07 | 38,988 |
| 2021-11-19 | 8,130.00 | 8,130.00 | 7,850.00 | 7,970.00 | 7,232.30 | 16,585 |
| 2021-11-18 | 8,130.00 | 8,190.00 | 7,970.00 | 8,030.00 | 7,286.74 | 8,925 |
| 2021-11-17 | 8,170.00 | 8,200.00 | 8,010.00 | 8,080.00 | 7,332.12 | 53,406 |
| 2021-11-16 | 8,110.00 | 8,180.00 | 8,030.00 | 8,110.00 | 7,359.34 | 22,289 |
| 2021-11-15 | 8,090.00 | 8,190.00 | 7,990.00 | 8,130.00 | 7,377.49 | 19,743 |
| 2021-11-12 | 8,110.00 | 8,140.00 | 8,030.00 | 8,090.00 | 7,341.19 | 7,925 |
| 2021-11-11 | 7,900.00 | 8,150.00 | 7,900.00 | 8,110.00 | 7,359.34 | 34,296 |
| 2021-11-10 | 8,100.00 | 8,250.00 | 7,950.00 | 8,100.00 | 7,350.26 | 23,474 |
| 2021-11-09 | 8,280.00 | 8,280.00 | 8,080.00 | 8,170.00 | 7,413.79 | 9,008 |
| 2021-11-08 | 8,150.00 | 8,200.00 | 8,050.00 | 8,140.00 | 7,386.56 | 9,310 |
| 2021-11-05 | 8,200.00 | 8,230.00 | 8,060.00 | 8,130.00 | 7,377.49 | 19,697 |
| 2021-11-04 | 8,360.00 | 8,370.00 | 8,120.00 | 8,190.00 | 7,431.93 | 14,392 |
| 2021-11-03 | 8,410.00 | 8,430.00 | 8,250.00 | 8,310.00 | 7,540.83 | 13,505 |
| 2021-11-02 | 8,340.00 | 8,470.00 | 8,260.00 | 8,400.00 | 7,622.50 | 11,811 |
| 2021-11-01 | 8,330.00 | 8,460.00 | 8,310.00 | 8,380.00 | 7,604.35 | 7,773 |
| 2021-10-29 | 8,500.00 | 8,500.00 | 8,290.00 | 8,380.00 | 7,604.35 | 13,257 |
| 2021-10-28 | 8,450.00 | 8,490.00 | 8,360.00 | 8,430.00 | 7,649.72 | 16,243 |
| 2021-10-27 | 8,580.00 | 8,600.00 | 8,420.00 | 8,420.00 | 7,640.65 | 9,554 |
| 2021-10-26 | 8,490.00 | 8,570.00 | 8,480.00 | 8,550.00 | 7,758.61 | 8,308 |
| 2021-10-25 | 8,630.00 | 8,630.00 | 8,410.00 | 8,550.00 | 7,758.61 | 17,460 |
| 2021-10-22 | 8,840.00 | 8,840.00 | 8,510.00 | 8,630.00 | 7,831.21 | 40,233 |
| 2021-10-21 | 8,750.00 | 8,910.00 | 8,710.00 | 8,790.00 | 7,976.40 | 34,171 |
| 2021-10-20 | 8,650.00 | 8,760.00 | 8,600.00 | 8,750.00 | 7,940.10 | 37,707 |
| 2021-10-19 | 8,630.00 | 8,630.00 | 8,520.00 | 8,610.00 | 7,813.06 | 29,669 |
| 2021-10-18 | 8,450.00 | 8,620.00 | 8,380.00 | 8,600.00 | 7,803.98 | 17,424 |
| 2021-10-15 | 8,150.00 | 8,440.00 | 8,090.00 | 8,420.00 | 7,640.65 | 19,005 |
| 2021-10-14 | 8,010.00 | 8,130.00 | 8,010.00 | 8,130.00 | 7,377.49 | 15,621 |
← NewerPage 21 of 21 · 1,228 trading days
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.