Drb Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7,250.00 | 7,610.00 | 7,150.00 | 7,230.00 | 7,073.51 | 150,770 |
| 2025-07-23 | 7,220.00 | 7,270.00 | 7,140.00 | 7,250.00 | 7,093.07 | 16,953 |
| 2025-07-22 | 7,270.00 | 7,280.00 | 7,160.00 | 7,170.00 | 7,014.81 | 28,762 |
| 2025-07-21 | 7,230.00 | 7,330.00 | 7,210.00 | 7,270.00 | 7,112.64 | 15,442 |
| 2025-07-18 | 7,240.00 | 7,290.00 | 7,210.00 | 7,210.00 | 7,053.94 | 27,197 |
| 2025-07-17 | 7,300.00 | 7,310.00 | 7,200.00 | 7,240.00 | 7,083.29 | 48,561 |
| 2025-07-16 | 7,390.00 | 7,390.00 | 7,250.00 | 7,300.00 | 7,141.99 | 51,111 |
| 2025-07-15 | 7,400.00 | 7,430.00 | 7,310.00 | 7,390.00 | 7,230.04 | 42,445 |
| 2025-07-14 | 7,340.00 | 7,400.00 | 7,300.00 | 7,390.00 | 7,230.04 | 34,744 |
| 2025-07-11 | 7,340.00 | 7,410.00 | 7,320.00 | 7,370.00 | 7,210.48 | 16,823 |
| 2025-07-10 | 7,360.00 | 7,450.00 | 7,210.00 | 7,350.00 | 7,190.91 | 28,756 |
| 2025-07-09 | 7,300.00 | 7,430.00 | 7,240.00 | 7,350.00 | 7,190.91 | 49,645 |
| 2025-07-08 | 7,300.00 | 7,340.00 | 7,200.00 | 7,300.00 | 7,141.99 | 40,121 |
| 2025-07-07 | 7,360.00 | 7,390.00 | 7,270.00 | 7,280.00 | 7,122.42 | 39,378 |
| 2025-07-04 | 7,560.00 | 7,560.00 | 7,390.00 | 7,410.00 | 7,249.61 | 49,455 |
| 2025-07-03 | 7,490.00 | 7,560.00 | 7,450.00 | 7,560.00 | 7,396.36 | 57,853 |
| 2025-07-02 | 7,460.00 | 7,540.00 | 7,380.00 | 7,490.00 | 7,327.88 | 43,947 |
| 2025-07-01 | 7,400.00 | 7,550.00 | 7,400.00 | 7,520.00 | 7,357.23 | 65,910 |
| 2025-06-30 | 7,490.00 | 7,520.00 | 7,410.00 | 7,450.00 | 7,288.74 | 55,061 |
| 2025-06-27 | 7,540.00 | 7,560.00 | 7,410.00 | 7,490.00 | 7,327.88 | 67,810 |
| 2025-06-26 | 7,620.00 | 7,700.00 | 7,460.00 | 7,540.00 | 7,376.80 | 218,936 |
| 2025-06-25 | 7,580.00 | 7,580.00 | 7,460.00 | 7,500.00 | 7,337.66 | 75,066 |
| 2025-06-24 | 7,590.00 | 7,600.00 | 7,510.00 | 7,540.00 | 7,376.80 | 110,303 |
| 2025-06-23 | 7,450.00 | 7,500.00 | 7,300.00 | 7,420.00 | 7,259.39 | 66,271 |
| 2025-06-20 | 7,630.00 | 7,630.00 | 7,430.00 | 7,540.00 | 7,376.80 | 51,442 |
| 2025-06-19 | 7,540.00 | 7,670.00 | 7,480.00 | 7,590.00 | 7,425.71 | 109,164 |
| 2025-06-18 | 7,570.00 | 7,590.00 | 7,400.00 | 7,450.00 | 7,288.74 | 73,704 |
| 2025-06-17 | 7,540.00 | 7,620.00 | 7,440.00 | 7,570.00 | 7,406.15 | 106,750 |
| 2025-06-16 | 7,490.00 | 7,500.00 | 7,300.00 | 7,490.00 | 7,327.88 | 50,756 |
| 2025-06-13 | 7,560.00 | 7,650.00 | 7,380.00 | 7,490.00 | 7,327.88 | 152,486 |
| 2025-06-12 | 7,400.00 | 7,510.00 | 7,400.00 | 7,460.00 | 7,298.53 | 59,417 |
| 2025-06-11 | 7,420.00 | 7,470.00 | 7,300.00 | 7,420.00 | 7,259.39 | 36,219 |
| 2025-06-10 | 7,510.00 | 7,590.00 | 7,420.00 | 7,420.00 | 7,259.39 | 56,529 |
| 2025-06-09 | 7,520.00 | 7,590.00 | 7,500.00 | 7,530.00 | 7,367.01 | 69,075 |
| 2025-06-05 | 7,360.00 | 7,530.00 | 7,360.00 | 7,430.00 | 7,269.18 | 98,541 |
| 2025-06-04 | 7,170.00 | 7,430.00 | 7,170.00 | 7,340.00 | 7,181.13 | 51,723 |
| 2025-06-02 | 7,240.00 | 7,250.00 | 7,100.00 | 7,160.00 | 7,005.02 | 25,746 |
| 2025-05-30 | 7,300.00 | 7,320.00 | 7,220.00 | 7,220.00 | 7,063.72 | 24,164 |
| 2025-05-29 | 7,250.00 | 7,370.00 | 7,180.00 | 7,320.00 | 7,161.56 | 40,878 |
| 2025-05-28 | 7,250.00 | 7,250.00 | 7,130.00 | 7,170.00 | 7,014.81 | 18,083 |
| 2025-05-27 | 7,230.00 | 7,350.00 | 7,050.00 | 7,120.00 | 6,965.89 | 43,230 |
| 2025-05-26 | 7,330.00 | 7,380.00 | 7,220.00 | 7,230.00 | 7,073.51 | 39,692 |
| 2025-05-23 | 7,260.00 | 7,400.00 | 7,160.00 | 7,330.00 | 7,171.34 | 53,870 |
| 2025-05-22 | 7,360.00 | 7,360.00 | 7,260.00 | 7,300.00 | 7,141.99 | 20,480 |
| 2025-05-21 | 7,470.00 | 7,480.00 | 7,350.00 | 7,360.00 | 7,200.69 | 31,160 |
| 2025-05-20 | 7,330.00 | 7,520.00 | 7,330.00 | 7,480.00 | 7,318.10 | 80,526 |
| 2025-05-19 | 7,370.00 | 7,400.00 | 7,250.00 | 7,300.00 | 7,141.99 | 51,315 |
| 2025-05-16 | 7,400.00 | 7,410.00 | 7,250.00 | 7,360.00 | 7,200.69 | 40,177 |
| 2025-05-15 | 7,490.00 | 7,520.00 | 7,320.00 | 7,380.00 | 7,220.26 | 54,393 |
| 2025-05-14 | 7,400.00 | 7,530.00 | 7,370.00 | 7,490.00 | 7,327.88 | 70,600 |
| 2025-05-13 | 7,440.00 | 7,530.00 | 7,320.00 | 7,500.00 | 7,337.66 | 118,779 |
| 2025-05-12 | 7,180.00 | 7,330.00 | 7,120.00 | 7,300.00 | 7,141.99 | 121,114 |
| 2025-05-09 | 7,020.00 | 7,070.00 | 6,930.00 | 6,950.00 | 6,799.57 | 31,021 |
| 2025-05-08 | 7,060.00 | 7,100.00 | 6,950.00 | 6,980.00 | 6,828.92 | 18,545 |
| 2025-05-07 | 7,030.00 | 7,100.00 | 6,980.00 | 7,040.00 | 6,887.62 | 16,319 |
| 2025-05-02 | 7,110.00 | 7,160.00 | 7,020.00 | 7,100.00 | 6,946.32 | 19,948 |
| 2025-04-30 | 7,160.00 | 7,190.00 | 7,050.00 | 7,070.00 | 6,916.97 | 25,358 |
| 2025-04-29 | 7,100.00 | 7,390.00 | 7,070.00 | 7,140.00 | 6,985.45 | 54,341 |
| 2025-04-28 | 7,140.00 | 7,180.00 | 7,080.00 | 7,080.00 | 6,926.75 | 22,599 |
| 2025-04-25 | 7,160.00 | 7,190.00 | 7,090.00 | 7,140.00 | 6,985.45 | 18,612 |
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.