Drb Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7,600.00 | 8,700.00 | 7,500.00 | 7,940.00 | 7,940.00 | 2,288,198 |
| 2026-04-17 | 7,590.00 | 7,620.00 | 7,480.00 | 7,610.00 | 7,610.00 | 36,035 |
| 2026-04-16 | 7,720.00 | 7,720.00 | 7,560.00 | 7,600.00 | 7,600.00 | 66,389 |
| 2026-04-15 | 7,670.00 | 7,740.00 | 7,550.00 | 7,700.00 | 7,700.00 | 139,716 |
| 2026-04-14 | 7,430.00 | 7,550.00 | 7,430.00 | 7,510.00 | 7,510.00 | 71,605 |
| 2026-04-13 | 7,410.00 | 7,470.00 | 7,300.00 | 7,420.00 | 7,420.00 | 55,550 |
| 2026-04-10 | 7,480.00 | 7,660.00 | 7,390.00 | 7,500.00 | 7,500.00 | 93,660 |
| 2026-04-09 | 7,470.00 | 7,560.00 | 7,320.00 | 7,330.00 | 7,330.00 | 135,842 |
| 2026-04-08 | 7,120.00 | 8,310.00 | 7,020.00 | 7,570.00 | 7,570.00 | 1,586,375 |
| 2026-04-07 | 6,950.00 | 7,060.00 | 6,950.00 | 6,990.00 | 6,990.00 | 43,931 |
| 2026-04-06 | 6,910.00 | 7,040.00 | 6,870.00 | 6,940.00 | 6,940.00 | 19,083 |
| 2026-04-03 | 6,920.00 | 7,040.00 | 6,920.00 | 6,970.00 | 6,970.00 | 23,887 |
| 2026-04-02 | 7,040.00 | 7,040.00 | 6,740.00 | 6,880.00 | 6,880.00 | 23,135 |
| 2026-04-01 | 6,800.00 | 7,040.00 | 6,800.00 | 7,040.00 | 7,040.00 | 36,147 |
| 2026-03-31 | 6,790.00 | 6,880.00 | 6,690.00 | 6,690.00 | 6,690.00 | 17,702 |
| 2026-03-30 | 6,810.00 | 6,950.00 | 6,660.00 | 6,790.00 | 6,790.00 | 31,650 |
| 2026-03-27 | 6,830.00 | 6,920.00 | 6,710.00 | 6,890.00 | 6,890.00 | 23,243 |
| 2026-03-26 | 6,980.00 | 6,990.00 | 6,850.00 | 6,880.00 | 6,880.00 | 23,680 |
| 2026-03-25 | 6,860.00 | 7,000.00 | 6,860.00 | 6,980.00 | 6,980.00 | 25,232 |
| 2026-03-24 | 6,770.00 | 6,870.00 | 6,700.00 | 6,860.00 | 6,860.00 | 20,462 |
| 2026-03-23 | 6,800.00 | 6,850.00 | 6,680.00 | 6,760.00 | 6,760.00 | 24,318 |
| 2026-03-20 | 6,850.00 | 6,990.00 | 6,830.00 | 6,980.00 | 6,980.00 | 56,666 |
| 2026-03-19 | 6,880.00 | 6,990.00 | 6,840.00 | 6,850.00 | 6,850.00 | 40,281 |
| 2026-03-18 | 6,900.00 | 6,970.00 | 6,790.00 | 6,950.00 | 6,950.00 | 30,995 |
| 2026-03-17 | 6,690.00 | 6,960.00 | 6,680.00 | 6,910.00 | 6,910.00 | 88,995 |
| 2026-03-16 | 6,880.00 | 6,880.00 | 6,600.00 | 6,660.00 | 6,660.00 | 80,082 |
| 2026-03-13 | 6,780.00 | 6,890.00 | 6,670.00 | 6,840.00 | 6,840.00 | 14,125 |
| 2026-03-12 | 6,790.00 | 6,850.00 | 6,690.00 | 6,780.00 | 6,780.00 | 13,836 |
| 2026-03-11 | 6,740.00 | 6,870.00 | 6,730.00 | 6,750.00 | 6,750.00 | 32,377 |
| 2026-03-10 | 6,670.00 | 6,750.00 | 6,600.00 | 6,710.00 | 6,710.00 | 15,814 |
| 2026-03-09 | 6,600.00 | 6,840.00 | 6,450.00 | 6,520.00 | 6,520.00 | 24,163 |
| 2026-03-06 | 6,760.00 | 6,810.00 | 6,580.00 | 6,810.00 | 6,810.00 | 33,708 |
| 2026-03-05 | 6,580.00 | 6,800.00 | 6,490.00 | 6,760.00 | 6,760.00 | 72,293 |
| 2026-03-04 | 6,800.00 | 6,980.00 | 6,310.00 | 6,350.00 | 6,350.00 | 93,046 |
| 2026-03-03 | 6,960.00 | 7,160.00 | 6,790.00 | 6,790.00 | 6,790.00 | 71,051 |
| 2026-02-27 | 7,210.00 | 7,210.00 | 7,020.00 | 7,080.00 | 7,080.00 | 63,404 |
| 2026-02-26 | 7,310.00 | 7,360.00 | 7,165.00 | 7,220.00 | 7,220.00 | 87,031 |
| 2026-02-25 | 7,220.00 | 7,310.00 | 7,200.00 | 7,250.00 | 7,250.00 | 45,151 |
| 2026-02-24 | 7,240.00 | 7,280.00 | 7,160.00 | 7,190.00 | 7,190.00 | 28,307 |
| 2026-02-23 | 7,320.00 | 7,350.00 | 7,240.00 | 7,240.00 | 7,240.00 | 36,466 |
| 2026-02-20 | 7,350.00 | 7,350.00 | 7,260.00 | 7,290.00 | 7,290.00 | 39,163 |
| 2026-02-19 | 7,260.00 | 7,310.00 | 7,220.00 | 7,300.00 | 7,300.00 | 55,297 |
| 2026-02-13 | 7,370.00 | 7,410.00 | 7,200.00 | 7,210.00 | 7,210.00 | 62,002 |
| 2026-02-12 | 7,450.00 | 7,480.00 | 7,350.00 | 7,430.00 | 7,430.00 | 72,556 |
| 2026-02-11 | 7,290.00 | 7,370.00 | 7,280.00 | 7,350.00 | 7,350.00 | 46,729 |
| 2026-02-10 | 7,330.00 | 7,340.00 | 7,230.00 | 7,290.00 | 7,290.00 | 49,649 |
| 2026-02-09 | 7,310.00 | 7,420.00 | 7,180.00 | 7,270.00 | 7,270.00 | 57,623 |
| 2026-02-06 | 7,090.00 | 7,500.00 | 7,010.00 | 7,290.00 | 7,290.00 | 89,097 |
| 2026-02-05 | 7,240.00 | 7,430.00 | 7,200.00 | 7,230.00 | 7,230.00 | 92,462 |
| 2026-02-04 | 7,290.00 | 7,300.00 | 6,940.00 | 7,240.00 | 7,240.00 | 112,073 |
| 2026-02-03 | 7,070.00 | 7,710.00 | 6,890.00 | 7,440.00 | 7,440.00 | 281,691 |
| 2026-02-02 | 7,250.00 | 7,250.00 | 6,740.00 | 6,880.00 | 6,880.00 | 72,988 |
| 2026-01-30 | 6,880.00 | 7,280.00 | 6,860.00 | 7,230.00 | 7,230.00 | 180,837 |
| 2026-01-29 | 6,870.00 | 6,900.00 | 6,820.00 | 6,880.00 | 6,880.00 | 23,322 |
| 2026-01-28 | 6,900.00 | 6,950.00 | 6,860.00 | 6,900.00 | 6,900.00 | 27,713 |
| 2026-01-27 | 6,960.00 | 6,970.00 | 6,850.00 | 6,890.00 | 6,890.00 | 29,879 |
| 2026-01-26 | 6,890.00 | 6,970.00 | 6,780.00 | 6,960.00 | 6,960.00 | 29,992 |
| 2026-01-23 | 6,910.00 | 6,920.00 | 6,780.00 | 6,910.00 | 6,910.00 | 42,943 |
| 2026-01-22 | 6,790.00 | 6,870.00 | 6,740.00 | 6,820.00 | 6,820.00 | 23,432 |
| 2026-01-21 | 6,760.00 | 6,810.00 | 6,650.00 | 6,790.00 | 6,790.00 | 37,335 |
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.