Drb Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6,880.00 | 6,950.00 | 6,800.00 | 6,920.00 | 6,770.22 | 37,640 |
| 2025-10-22 | 6,920.00 | 6,920.00 | 6,750.00 | 6,860.00 | 6,711.52 | 47,166 |
| 2025-10-21 | 6,710.00 | 6,900.00 | 6,710.00 | 6,860.00 | 6,711.52 | 78,763 |
| 2025-10-20 | 6,820.00 | 6,820.00 | 6,600.00 | 6,770.00 | 6,623.46 | 102,827 |
| 2025-10-17 | 6,770.00 | 7,400.00 | 6,680.00 | 6,820.00 | 6,672.38 | 2,718,532 |
| 2025-10-16 | 6,670.00 | 7,000.00 | 6,660.00 | 6,730.00 | 6,584.33 | 107,398 |
| 2025-10-15 | 6,700.00 | 6,750.00 | 6,630.00 | 6,740.00 | 6,594.11 | 18,205 |
| 2025-10-14 | 6,660.00 | 6,680.00 | 6,570.00 | 6,650.00 | 6,506.06 | 19,675 |
| 2025-10-13 | 6,560.00 | 6,690.00 | 6,560.00 | 6,630.00 | 6,486.49 | 11,066 |
| 2025-10-10 | 6,610.00 | 6,680.00 | 6,590.00 | 6,650.00 | 6,506.06 | 9,696 |
| 2025-10-02 | 6,640.00 | 6,710.00 | 6,630.00 | 6,670.00 | 6,525.63 | 6,480 |
| 2025-10-01 | 6,700.00 | 6,710.00 | 6,680.00 | 6,690.00 | 6,545.19 | 3,445 |
| 2025-09-30 | 6,700.00 | 6,730.00 | 6,660.00 | 6,660.00 | 6,515.84 | 6,646 |
| 2025-09-29 | 6,520.00 | 6,710.00 | 6,520.00 | 6,660.00 | 6,515.84 | 5,559 |
| 2025-09-26 | 6,580.00 | 6,660.00 | 6,550.00 | 6,580.00 | 6,437.58 | 17,000 |
| 2025-09-25 | 6,650.00 | 6,690.00 | 6,610.00 | 6,640.00 | 6,496.28 | 15,350 |
| 2025-09-24 | 6,640.00 | 6,700.00 | 6,600.00 | 6,650.00 | 6,506.06 | 33,001 |
| 2025-09-23 | 6,770.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,554.98 | 34,877 |
| 2025-09-22 | 6,870.00 | 6,870.00 | 6,760.00 | 6,760.00 | 6,613.68 | 23,496 |
| 2025-09-19 | 6,790.00 | 6,850.00 | 6,790.00 | 6,830.00 | 6,682.16 | 8,720 |
| 2025-09-18 | 6,800.00 | 6,850.00 | 6,780.00 | 6,840.00 | 6,691.95 | 16,345 |
| 2025-09-17 | 6,830.00 | 6,900.00 | 6,780.00 | 6,810.00 | 6,662.60 | 14,614 |
| 2025-09-16 | 6,830.00 | 6,860.00 | 6,780.00 | 6,830.00 | 6,682.16 | 24,431 |
| 2025-09-15 | 6,900.00 | 6,930.00 | 6,820.00 | 6,820.00 | 6,672.38 | 29,014 |
| 2025-09-12 | 6,980.00 | 6,980.00 | 6,900.00 | 6,920.00 | 6,770.22 | 20,210 |
| 2025-09-11 | 7,000.00 | 7,000.00 | 6,930.00 | 6,980.00 | 6,828.92 | 18,017 |
| 2025-09-10 | 7,010.00 | 7,020.00 | 6,910.00 | 6,960.00 | 6,809.35 | 16,641 |
| 2025-09-09 | 6,930.00 | 7,000.00 | 6,920.00 | 6,950.00 | 6,799.57 | 19,860 |
| 2025-09-08 | 6,990.00 | 7,040.00 | 6,900.00 | 6,980.00 | 6,828.92 | 16,155 |
| 2025-09-05 | 7,010.00 | 7,040.00 | 6,970.00 | 6,980.00 | 6,828.92 | 4,898 |
| 2025-09-04 | 7,000.00 | 7,030.00 | 6,970.00 | 6,970.00 | 6,819.13 | 26,114 |
| 2025-09-03 | 6,980.00 | 6,980.00 | 6,900.00 | 6,960.00 | 6,809.35 | 18,058 |
| 2025-09-02 | 6,860.00 | 6,960.00 | 6,860.00 | 6,950.00 | 6,799.57 | 13,475 |
| 2025-09-01 | 6,980.00 | 6,980.00 | 6,860.00 | 6,860.00 | 6,711.52 | 25,825 |
| 2025-08-29 | 6,950.00 | 7,000.00 | 6,910.00 | 6,980.00 | 6,828.92 | 24,813 |
| 2025-08-28 | 7,040.00 | 7,060.00 | 6,950.00 | 6,970.00 | 6,819.13 | 31,374 |
| 2025-08-27 | 7,100.00 | 7,160.00 | 7,000.00 | 7,040.00 | 6,887.62 | 19,540 |
| 2025-08-26 | 7,170.00 | 7,200.00 | 7,100.00 | 7,120.00 | 6,965.89 | 17,764 |
| 2025-08-25 | 7,200.00 | 7,260.00 | 7,170.00 | 7,170.00 | 7,014.81 | 28,121 |
| 2025-08-22 | 7,330.00 | 7,390.00 | 7,160.00 | 7,270.00 | 7,112.64 | 43,725 |
| 2025-08-21 | 7,300.00 | 7,450.00 | 7,250.00 | 7,400.00 | 7,239.83 | 41,510 |
| 2025-08-20 | 7,360.00 | 7,360.00 | 7,220.00 | 7,300.00 | 7,141.99 | 28,583 |
| 2025-08-19 | 7,450.00 | 7,500.00 | 7,350.00 | 7,360.00 | 7,200.69 | 62,102 |
| 2025-08-18 | 7,340.00 | 7,380.00 | 7,200.00 | 7,350.00 | 7,190.91 | 45,905 |
| 2025-08-14 | 7,400.00 | 7,480.00 | 7,360.00 | 7,380.00 | 7,220.26 | 45,709 |
| 2025-08-13 | 7,450.00 | 7,470.00 | 7,330.00 | 7,390.00 | 7,230.04 | 36,703 |
| 2025-08-12 | 7,350.00 | 7,480.00 | 7,340.00 | 7,440.00 | 7,278.96 | 54,303 |
| 2025-08-11 | 7,490.00 | 7,560.00 | 7,330.00 | 7,410.00 | 7,249.61 | 122,615 |
| 2025-08-08 | 7,320.00 | 7,450.00 | 7,320.00 | 7,320.00 | 7,161.56 | 155,564 |
| 2025-08-07 | 7,080.00 | 7,190.00 | 7,050.00 | 7,130.00 | 6,975.67 | 30,940 |
| 2025-08-06 | 7,000.00 | 7,050.00 | 6,960.00 | 7,020.00 | 6,868.05 | 9,393 |
| 2025-08-05 | 7,050.00 | 7,090.00 | 7,000.00 | 7,030.00 | 6,877.84 | 16,990 |
| 2025-08-04 | 6,990.00 | 7,020.00 | 6,860.00 | 7,010.00 | 6,858.27 | 13,599 |
| 2025-08-01 | 7,160.00 | 7,160.00 | 6,960.00 | 6,990.00 | 6,838.70 | 32,733 |
| 2025-07-31 | 7,110.00 | 7,210.00 | 7,090.00 | 7,140.00 | 6,985.45 | 16,169 |
| 2025-07-30 | 7,110.00 | 7,190.00 | 7,090.00 | 7,110.00 | 6,956.10 | 38,389 |
| 2025-07-29 | 7,180.00 | 7,180.00 | 7,030.00 | 7,090.00 | 6,936.54 | 18,264 |
| 2025-07-28 | 7,300.00 | 7,300.00 | 7,100.00 | 7,150.00 | 6,995.24 | 39,782 |
| 2025-07-25 | 7,180.00 | 7,320.00 | 7,180.00 | 7,250.00 | 7,093.07 | 62,538 |
| 2025-07-24 | 7,250.00 | 7,610.00 | 7,150.00 | 7,230.00 | 7,073.51 | 150,770 |
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.