Drb Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,650.00 | 7,720.00 | 7,510.00 | 7,510.00 | 7,347.45 | 90,322 |
| 2025-01-22 | 7,410.00 | 8,180.00 | 7,330.00 | 7,640.00 | 7,474.63 | 808,788 |
| 2025-01-21 | 7,280.00 | 7,410.00 | 7,270.00 | 7,330.00 | 7,171.34 | 41,821 |
| 2025-01-20 | 7,270.00 | 7,340.00 | 7,240.00 | 7,260.00 | 7,102.86 | 27,117 |
| 2025-01-17 | 7,240.00 | 7,300.00 | 7,210.00 | 7,300.00 | 7,141.99 | 15,489 |
| 2025-01-16 | 7,190.00 | 7,320.00 | 7,180.00 | 7,250.00 | 7,093.07 | 31,649 |
| 2025-01-15 | 7,250.00 | 7,270.00 | 7,130.00 | 7,190.00 | 7,034.37 | 20,175 |
| 2025-01-14 | 7,330.00 | 7,330.00 | 7,200.00 | 7,240.00 | 7,083.29 | 22,854 |
| 2025-01-13 | 7,300.00 | 7,300.00 | 7,050.00 | 7,270.00 | 7,112.64 | 63,828 |
| 2025-01-10 | 7,100.00 | 7,420.00 | 7,030.00 | 7,280.00 | 7,122.42 | 71,284 |
| 2025-01-09 | 7,130.00 | 7,140.00 | 7,010.00 | 7,100.00 | 6,946.32 | 17,322 |
| 2025-01-08 | 7,080.00 | 7,160.00 | 7,070.00 | 7,070.00 | 6,916.97 | 22,794 |
| 2025-01-07 | 7,140.00 | 7,330.00 | 7,080.00 | 7,120.00 | 6,965.89 | 59,239 |
| 2025-01-06 | 6,990.00 | 7,130.00 | 6,980.00 | 7,110.00 | 6,956.10 | 37,150 |
| 2025-01-03 | 6,930.00 | 7,080.00 | 6,910.00 | 7,040.00 | 6,887.62 | 40,943 |
| 2025-01-02 | 6,830.00 | 6,930.00 | 6,720.00 | 6,910.00 | 6,760.43 | 14,871 |
| 2024-12-30 | 6,720.00 | 6,840.00 | 6,670.00 | 6,780.00 | 6,633.25 | 12,883 |
| 2024-12-27 | 6,820.00 | 6,900.00 | 6,670.00 | 6,720.00 | 6,574.55 | 26,171 |
| 2024-12-26 | 7,000.00 | 7,070.00 | 6,770.00 | 6,900.00 | 6,603.90 | 26,537 |
| 2024-12-24 | 6,880.00 | 6,990.00 | 6,880.00 | 6,980.00 | 6,680.46 | 20,546 |
| 2024-12-23 | 6,880.00 | 7,030.00 | 6,850.00 | 6,900.00 | 6,603.90 | 36,937 |
| 2024-12-20 | 7,090.00 | 7,120.00 | 6,840.00 | 6,890.00 | 6,594.33 | 51,032 |
| 2024-12-19 | 7,010.00 | 7,170.00 | 6,940.00 | 7,080.00 | 6,776.17 | 53,700 |
| 2024-12-18 | 7,100.00 | 7,160.00 | 7,030.00 | 7,070.00 | 6,766.60 | 25,855 |
| 2024-12-17 | 7,030.00 | 7,090.00 | 6,960.00 | 7,040.00 | 6,737.89 | 32,028 |
| 2024-12-16 | 7,280.00 | 7,280.00 | 6,900.00 | 7,010.00 | 6,709.18 | 135,240 |
| 2024-12-13 | 6,820.00 | 7,500.00 | 6,820.00 | 7,300.00 | 6,986.73 | 302,305 |
| 2024-12-12 | 6,840.00 | 6,930.00 | 6,790.00 | 6,910.00 | 6,613.47 | 54,835 |
| 2024-12-11 | 6,620.00 | 6,900.00 | 6,620.00 | 6,870.00 | 6,575.18 | 51,194 |
| 2024-12-10 | 6,130.00 | 6,710.00 | 6,130.00 | 6,620.00 | 6,335.91 | 91,331 |
| 2024-12-09 | 6,500.00 | 6,500.00 | 6,070.00 | 6,080.00 | 5,819.09 | 96,805 |
| 2024-12-06 | 6,620.00 | 6,740.00 | 6,290.00 | 6,510.00 | 6,230.63 | 133,564 |
| 2024-12-05 | 6,890.00 | 6,930.00 | 6,700.00 | 6,720.00 | 6,431.62 | 67,938 |
| 2024-12-04 | 7,100.00 | 7,160.00 | 6,820.00 | 6,890.00 | 6,594.33 | 139,751 |
| 2024-12-03 | 7,130.00 | 7,270.00 | 7,130.00 | 7,230.00 | 6,919.73 | 29,658 |
| 2024-12-02 | 7,200.00 | 7,300.00 | 7,110.00 | 7,150.00 | 6,843.17 | 47,142 |
| 2024-11-29 | 7,430.00 | 7,490.00 | 7,210.00 | 7,250.00 | 6,938.88 | 74,209 |
| 2024-11-28 | 7,590.00 | 7,590.00 | 7,440.00 | 7,480.00 | 7,159.01 | 42,691 |
| 2024-11-27 | 7,720.00 | 7,720.00 | 7,500.00 | 7,520.00 | 7,197.29 | 59,976 |
| 2024-11-26 | 7,560.00 | 7,760.00 | 7,480.00 | 7,700.00 | 7,369.57 | 118,654 |
| 2024-11-25 | 7,420.00 | 7,550.00 | 7,420.00 | 7,530.00 | 7,206.86 | 72,049 |
| 2024-11-22 | 7,440.00 | 7,510.00 | 7,340.00 | 7,410.00 | 7,092.01 | 90,923 |
| 2024-11-21 | 7,470.00 | 7,600.00 | 7,320.00 | 7,490.00 | 7,168.58 | 131,641 |
| 2024-11-20 | 7,640.00 | 7,650.00 | 7,350.00 | 7,390.00 | 7,072.87 | 101,663 |
| 2024-11-19 | 7,710.00 | 7,810.00 | 7,500.00 | 7,650.00 | 7,321.71 | 85,946 |
| 2024-11-18 | 7,720.00 | 7,950.00 | 7,650.00 | 7,740.00 | 7,407.85 | 101,717 |
| 2024-11-15 | 7,400.00 | 8,000.00 | 7,260.00 | 7,780.00 | 7,446.13 | 414,058 |
| 2024-11-14 | 7,690.00 | 7,850.00 | 7,460.00 | 7,490.00 | 7,168.58 | 127,434 |
| 2024-11-13 | 7,860.00 | 7,920.00 | 7,620.00 | 7,690.00 | 7,359.99 | 178,679 |
| 2024-11-12 | 7,880.00 | 8,240.00 | 7,760.00 | 7,840.00 | 7,503.56 | 305,608 |
| 2024-11-11 | 8,170.00 | 8,310.00 | 7,830.00 | 7,860.00 | 7,522.70 | 338,367 |
| 2024-11-08 | 8,200.00 | 8,380.00 | 8,020.00 | 8,050.00 | 7,704.55 | 420,300 |
| 2024-11-07 | 8,120.00 | 8,930.00 | 8,050.00 | 8,310.00 | 7,953.39 | 1,768,000 |
| 2024-11-06 | 7,730.00 | 8,780.00 | 7,680.00 | 8,390.00 | 8,029.95 | 2,687,831 |
| 2024-11-05 | 7,700.00 | 7,800.00 | 7,650.00 | 7,730.00 | 7,398.28 | 75,667 |
| 2024-11-04 | 7,450.00 | 8,100.00 | 7,440.00 | 7,700.00 | 7,369.57 | 693,958 |
| 2024-11-01 | 7,670.00 | 8,700.00 | 7,510.00 | 7,550.00 | 7,226.00 | 1,569,292 |
| 2024-10-31 | 7,710.00 | 7,840.00 | 7,590.00 | 7,770.00 | 7,436.56 | 54,661 |
| 2024-10-30 | 7,570.00 | 7,940.00 | 7,550.00 | 7,810.00 | 7,474.84 | 188,666 |
| 2024-10-29 | 7,420.00 | 7,560.00 | 7,390.00 | 7,520.00 | 7,197.29 | 26,078 |
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.