Drb Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7,200.00 | 7,200.00 | 7,100.00 | 7,150.00 | 6,995.24 | 18,393 |
| 2025-04-23 | 7,110.00 | 7,230.00 | 7,110.00 | 7,200.00 | 7,044.16 | 34,328 |
| 2025-04-22 | 7,040.00 | 7,150.00 | 6,980.00 | 7,110.00 | 6,956.10 | 37,011 |
| 2025-04-21 | 7,040.00 | 7,090.00 | 7,000.00 | 7,040.00 | 6,887.62 | 30,597 |
| 2025-04-18 | 6,920.00 | 7,100.00 | 6,840.00 | 7,040.00 | 6,887.62 | 44,678 |
| 2025-04-17 | 6,840.00 | 6,900.00 | 6,810.00 | 6,900.00 | 6,750.65 | 9,968 |
| 2025-04-16 | 6,920.00 | 6,930.00 | 6,810.00 | 6,840.00 | 6,691.95 | 22,824 |
| 2025-04-15 | 6,760.00 | 6,930.00 | 6,750.00 | 6,930.00 | 6,780.00 | 22,660 |
| 2025-04-14 | 6,800.00 | 6,880.00 | 6,700.00 | 6,820.00 | 6,672.38 | 18,999 |
| 2025-04-11 | 6,680.00 | 6,790.00 | 6,570.00 | 6,780.00 | 6,633.25 | 25,983 |
| 2025-04-10 | 6,520.00 | 6,700.00 | 6,520.00 | 6,690.00 | 6,545.19 | 24,976 |
| 2025-04-09 | 6,380.00 | 6,560.00 | 6,330.00 | 6,430.00 | 6,290.82 | 27,281 |
| 2025-04-08 | 6,530.00 | 6,840.00 | 6,470.00 | 6,470.00 | 6,329.96 | 31,496 |
| 2025-04-07 | 6,840.00 | 6,840.00 | 6,470.00 | 6,510.00 | 6,369.09 | 65,174 |
| 2025-04-04 | 6,890.00 | 6,950.00 | 6,700.00 | 6,890.00 | 6,740.87 | 38,553 |
| 2025-04-03 | 6,900.00 | 6,940.00 | 6,680.00 | 6,860.00 | 6,711.52 | 27,173 |
| 2025-04-02 | 7,130.00 | 7,130.00 | 6,880.00 | 6,960.00 | 6,809.35 | 21,230 |
| 2025-04-01 | 6,890.00 | 7,070.00 | 6,870.00 | 7,000.00 | 6,848.48 | 32,904 |
| 2025-03-31 | 6,950.00 | 7,070.00 | 6,900.00 | 6,910.00 | 6,760.43 | 39,788 |
| 2025-03-28 | 7,200.00 | 7,200.00 | 7,060.00 | 7,070.00 | 6,916.97 | 39,979 |
| 2025-03-27 | 7,330.00 | 7,440.00 | 7,210.00 | 7,250.00 | 7,093.07 | 35,564 |
| 2025-03-26 | 7,450.00 | 7,450.00 | 7,270.00 | 7,330.00 | 7,171.34 | 27,053 |
| 2025-03-25 | 7,500.00 | 7,560.00 | 7,320.00 | 7,440.00 | 7,278.96 | 28,882 |
| 2025-03-24 | 7,360.00 | 7,470.00 | 7,350.00 | 7,400.00 | 7,239.83 | 16,351 |
| 2025-03-21 | 7,450.00 | 7,640.00 | 7,310.00 | 7,400.00 | 7,239.83 | 44,182 |
| 2025-03-20 | 7,640.00 | 7,650.00 | 7,420.00 | 7,450.00 | 7,288.74 | 57,266 |
| 2025-03-19 | 7,830.00 | 7,870.00 | 7,610.00 | 7,640.00 | 7,474.63 | 69,276 |
| 2025-03-18 | 7,530.00 | 7,760.00 | 7,450.00 | 7,700.00 | 7,533.33 | 81,260 |
| 2025-03-17 | 7,400.00 | 7,520.00 | 7,390.00 | 7,500.00 | 7,337.66 | 27,548 |
| 2025-03-14 | 7,380.00 | 7,480.00 | 7,360.00 | 7,450.00 | 7,288.74 | 25,952 |
| 2025-03-13 | 7,570.00 | 7,570.00 | 7,370.00 | 7,390.00 | 7,230.04 | 47,984 |
| 2025-03-12 | 7,670.00 | 7,670.00 | 7,470.00 | 7,480.00 | 7,318.10 | 32,119 |
| 2025-03-11 | 7,410.00 | 7,600.00 | 7,350.00 | 7,570.00 | 7,406.15 | 42,536 |
| 2025-03-10 | 7,690.00 | 7,700.00 | 7,490.00 | 7,630.00 | 7,464.85 | 36,285 |
| 2025-03-07 | 7,710.00 | 7,830.00 | 7,600.00 | 7,640.00 | 7,474.63 | 51,287 |
| 2025-03-06 | 7,910.00 | 7,920.00 | 7,780.00 | 7,790.00 | 7,621.39 | 57,148 |
| 2025-03-05 | 7,580.00 | 7,980.00 | 7,580.00 | 7,970.00 | 7,797.49 | 113,359 |
| 2025-03-04 | 7,470.00 | 7,570.00 | 7,110.00 | 7,510.00 | 7,347.45 | 89,636 |
| 2025-02-28 | 7,960.00 | 8,100.00 | 7,680.00 | 7,710.00 | 7,543.12 | 127,015 |
| 2025-02-27 | 8,000.00 | 8,080.00 | 7,960.00 | 8,020.00 | 7,846.41 | 69,193 |
| 2025-02-26 | 7,900.00 | 8,150.00 | 7,900.00 | 8,000.00 | 7,826.84 | 193,425 |
| 2025-02-25 | 8,140.00 | 8,140.00 | 7,710.00 | 7,870.00 | 7,699.65 | 146,020 |
| 2025-02-24 | 8,070.00 | 8,190.00 | 7,930.00 | 8,140.00 | 7,963.81 | 195,465 |
| 2025-02-21 | 7,930.00 | 8,200.00 | 7,850.00 | 8,100.00 | 7,924.68 | 307,418 |
| 2025-02-20 | 7,840.00 | 7,860.00 | 7,730.00 | 7,790.00 | 7,621.39 | 58,247 |
| 2025-02-19 | 8,010.00 | 8,040.00 | 7,850.00 | 7,860.00 | 7,689.87 | 91,616 |
| 2025-02-18 | 8,020.00 | 8,030.00 | 7,890.00 | 8,000.00 | 7,826.84 | 100,648 |
| 2025-02-17 | 7,960.00 | 8,030.00 | 7,870.00 | 7,970.00 | 7,797.49 | 91,622 |
| 2025-02-14 | 8,080.00 | 8,090.00 | 7,760.00 | 7,960.00 | 7,787.71 | 208,877 |
| 2025-02-13 | 7,650.00 | 8,410.00 | 7,540.00 | 8,080.00 | 7,905.11 | 1,560,871 |
| 2025-02-12 | 7,490.00 | 7,500.00 | 7,320.00 | 7,430.00 | 7,269.18 | 35,799 |
| 2025-02-11 | 7,420.00 | 7,560.00 | 7,380.00 | 7,410.00 | 7,249.61 | 40,120 |
| 2025-02-10 | 7,460.00 | 7,520.00 | 7,350.00 | 7,420.00 | 7,259.39 | 57,341 |
| 2025-02-07 | 7,350.00 | 7,580.00 | 7,170.00 | 7,400.00 | 7,239.83 | 115,177 |
| 2025-02-06 | 7,180.00 | 7,540.00 | 7,150.00 | 7,280.00 | 7,122.42 | 77,601 |
| 2025-02-05 | 7,090.00 | 7,170.00 | 7,030.00 | 7,090.00 | 6,936.54 | 27,852 |
| 2025-02-04 | 7,030.00 | 7,130.00 | 7,000.00 | 7,030.00 | 6,877.84 | 29,010 |
| 2025-02-03 | 7,150.00 | 7,150.00 | 6,880.00 | 6,940.00 | 6,789.78 | 52,418 |
| 2025-01-31 | 7,360.00 | 7,420.00 | 7,180.00 | 7,220.00 | 7,063.72 | 92,683 |
| 2025-01-24 | 7,530.00 | 7,690.00 | 7,490.00 | 7,600.00 | 7,435.50 | 82,497 |
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.