Drb Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6,810.00 | 6,910.00 | 6,690.00 | 6,840.00 | 6,840.00 | 33,138 |
| 2026-01-19 | 6,800.00 | 6,870.00 | 6,750.00 | 6,800.00 | 6,800.00 | 60,857 |
| 2026-01-16 | 6,930.00 | 6,930.00 | 6,500.00 | 6,810.00 | 6,810.00 | 35,225 |
| 2026-01-15 | 6,920.00 | 6,930.00 | 6,800.00 | 6,930.00 | 6,930.00 | 39,841 |
| 2026-01-14 | 6,920.00 | 6,990.00 | 6,790.00 | 6,920.00 | 6,920.00 | 21,513 |
| 2026-01-13 | 7,020.00 | 7,030.00 | 6,810.00 | 6,900.00 | 6,900.00 | 22,700 |
| 2026-01-12 | 6,920.00 | 7,020.00 | 6,860.00 | 6,940.00 | 6,940.00 | 39,064 |
| 2026-01-09 | 6,810.00 | 6,870.00 | 6,790.00 | 6,860.00 | 6,860.00 | 12,171 |
| 2026-01-08 | 6,820.00 | 6,910.00 | 6,740.00 | 6,840.00 | 6,840.00 | 48,703 |
| 2026-01-07 | 6,790.00 | 6,930.00 | 6,720.00 | 6,840.00 | 6,840.00 | 19,447 |
| 2026-01-06 | 6,770.00 | 6,840.00 | 6,770.00 | 6,790.00 | 6,790.00 | 14,449 |
| 2026-01-05 | 6,880.00 | 6,920.00 | 6,790.00 | 6,810.00 | 6,810.00 | 31,375 |
| 2026-01-02 | 6,810.00 | 6,950.00 | 6,810.00 | 6,920.00 | 6,920.00 | 85,226 |
| 2025-12-30 | 6,940.00 | 7,000.00 | 6,850.00 | 6,870.00 | 6,870.00 | 29,086 |
| 2025-12-29 | 7,000.00 | 7,060.00 | 6,920.00 | 6,940.00 | 6,940.00 | 42,437 |
| 2025-12-26 | 6,890.00 | 6,940.00 | 6,880.00 | 6,930.00 | 6,780.00 | 19,764 |
| 2025-12-24 | 6,900.00 | 6,940.00 | 6,860.00 | 6,890.00 | 6,740.87 | 17,857 |
| 2025-12-23 | 6,940.00 | 6,950.00 | 6,870.00 | 6,900.00 | 6,750.65 | 21,673 |
| 2025-12-22 | 6,860.00 | 6,940.00 | 6,840.00 | 6,930.00 | 6,780.00 | 50,990 |
| 2025-12-19 | 6,860.00 | 6,900.00 | 6,790.00 | 6,890.00 | 6,740.87 | 16,389 |
| 2025-12-18 | 6,820.00 | 6,860.00 | 6,800.00 | 6,820.00 | 6,672.38 | 20,063 |
| 2025-12-17 | 6,880.00 | 6,940.00 | 6,820.00 | 6,900.00 | 6,750.65 | 26,665 |
| 2025-12-16 | 6,880.00 | 6,880.00 | 6,780.00 | 6,810.00 | 6,662.60 | 16,747 |
| 2025-12-15 | 6,760.00 | 6,860.00 | 6,750.00 | 6,810.00 | 6,662.60 | 16,955 |
| 2025-12-12 | 6,850.00 | 6,940.00 | 6,840.00 | 6,840.00 | 6,691.95 | 27,491 |
| 2025-12-11 | 6,820.00 | 6,870.00 | 6,790.00 | 6,840.00 | 6,691.95 | 19,603 |
| 2025-12-10 | 6,720.00 | 6,820.00 | 6,680.00 | 6,790.00 | 6,643.03 | 15,207 |
| 2025-12-09 | 6,690.00 | 6,770.00 | 6,690.00 | 6,720.00 | 6,574.55 | 13,243 |
| 2025-12-08 | 6,750.00 | 6,800.00 | 6,730.00 | 6,770.00 | 6,623.46 | 8,647 |
| 2025-12-05 | 6,770.00 | 6,810.00 | 6,730.00 | 6,760.00 | 6,613.68 | 11,318 |
| 2025-12-04 | 6,850.00 | 6,870.00 | 6,720.00 | 6,750.00 | 6,603.90 | 24,778 |
| 2025-12-03 | 6,810.00 | 6,870.00 | 6,760.00 | 6,830.00 | 6,682.16 | 9,564 |
| 2025-12-02 | 6,770.00 | 6,900.00 | 6,760.00 | 6,870.00 | 6,721.30 | 18,147 |
| 2025-12-01 | 6,880.00 | 6,920.00 | 6,810.00 | 6,860.00 | 6,711.52 | 26,314 |
| 2025-11-28 | 6,820.00 | 6,910.00 | 6,820.00 | 6,860.00 | 6,711.52 | 13,787 |
| 2025-11-27 | 6,890.00 | 6,940.00 | 6,810.00 | 6,820.00 | 6,672.38 | 27,694 |
| 2025-11-26 | 6,860.00 | 7,000.00 | 6,860.00 | 6,950.00 | 6,799.57 | 36,057 |
| 2025-11-25 | 6,870.00 | 6,990.00 | 6,850.00 | 6,860.00 | 6,711.52 | 57,632 |
| 2025-11-24 | 6,800.00 | 7,300.00 | 6,720.00 | 6,950.00 | 6,799.57 | 305,282 |
| 2025-11-21 | 6,650.00 | 6,700.00 | 6,550.00 | 6,680.00 | 6,535.41 | 22,858 |
| 2025-11-20 | 6,580.00 | 6,670.00 | 6,450.00 | 6,650.00 | 6,506.06 | 35,178 |
| 2025-11-19 | 6,410.00 | 6,440.00 | 6,330.00 | 6,440.00 | 6,300.61 | 8,121 |
| 2025-11-18 | 6,430.00 | 6,510.00 | 6,310.00 | 6,370.00 | 6,232.12 | 19,978 |
| 2025-11-17 | 6,510.00 | 6,530.00 | 6,410.00 | 6,470.00 | 6,329.96 | 7,192 |
| 2025-11-14 | 6,490.00 | 6,540.00 | 6,390.00 | 6,470.00 | 6,329.96 | 12,279 |
| 2025-11-13 | 6,530.00 | 6,590.00 | 6,480.00 | 6,530.00 | 6,388.66 | 7,242 |
| 2025-11-12 | 6,470.00 | 6,540.00 | 6,430.00 | 6,530.00 | 6,388.66 | 14,143 |
| 2025-11-11 | 6,490.00 | 6,600.00 | 6,420.00 | 6,470.00 | 6,329.96 | 21,298 |
| 2025-11-10 | 6,400.00 | 6,680.00 | 6,400.00 | 6,550.00 | 6,408.23 | 40,070 |
| 2025-11-07 | 6,580.00 | 6,580.00 | 6,370.00 | 6,460.00 | 6,320.17 | 16,224 |
| 2025-11-06 | 6,430.00 | 6,700.00 | 6,400.00 | 6,560.00 | 6,418.01 | 33,288 |
| 2025-11-05 | 6,590.00 | 6,590.00 | 6,300.00 | 6,480.00 | 6,339.74 | 48,613 |
| 2025-11-04 | 6,570.00 | 6,640.00 | 6,560.00 | 6,570.00 | 6,427.79 | 16,412 |
| 2025-11-03 | 6,740.00 | 6,740.00 | 6,600.00 | 6,600.00 | 6,457.14 | 35,705 |
| 2025-10-31 | 6,800.00 | 6,820.00 | 6,650.00 | 6,740.00 | 6,594.11 | 33,500 |
| 2025-10-30 | 6,970.00 | 6,970.00 | 6,780.00 | 6,800.00 | 6,652.81 | 26,927 |
| 2025-10-29 | 6,860.00 | 6,970.00 | 6,820.00 | 6,870.00 | 6,721.30 | 25,366 |
| 2025-10-28 | 6,830.00 | 6,950.00 | 6,800.00 | 6,860.00 | 6,711.52 | 22,964 |
| 2025-10-27 | 6,880.00 | 6,900.00 | 6,800.00 | 6,860.00 | 6,711.52 | 29,851 |
| 2025-10-24 | 6,930.00 | 6,950.00 | 6,830.00 | 6,880.00 | 6,731.08 | 49,130 |
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.