Drb Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7,300.00 | 7,720.00 | 7,300.00 | 7,420.00 | 7,101.58 | 53,797 |
| 2024-10-25 | 7,250.00 | 7,320.00 | 7,240.00 | 7,300.00 | 6,986.73 | 31,753 |
| 2024-10-24 | 7,430.00 | 7,440.00 | 7,270.00 | 7,300.00 | 6,986.73 | 36,275 |
| 2024-10-23 | 7,250.00 | 7,460.00 | 7,250.00 | 7,450.00 | 7,130.29 | 41,136 |
| 2024-10-22 | 7,330.00 | 7,430.00 | 7,210.00 | 7,240.00 | 6,929.31 | 44,253 |
| 2024-10-21 | 7,300.00 | 7,460.00 | 7,300.00 | 7,360.00 | 7,044.16 | 33,613 |
| 2024-10-18 | 7,450.00 | 7,520.00 | 7,210.00 | 7,300.00 | 6,986.73 | 56,523 |
| 2024-10-17 | 7,500.00 | 7,590.00 | 7,470.00 | 7,480.00 | 7,159.01 | 23,590 |
| 2024-10-16 | 7,580.00 | 7,590.00 | 7,440.00 | 7,530.00 | 7,206.86 | 21,020 |
| 2024-10-15 | 7,510.00 | 7,710.00 | 7,480.00 | 7,580.00 | 7,254.71 | 104,228 |
| 2024-10-14 | 7,470.00 | 7,560.00 | 7,460.00 | 7,510.00 | 7,187.72 | 24,753 |
| 2024-10-11 | 7,420.00 | 7,640.00 | 7,400.00 | 7,450.00 | 7,130.29 | 52,532 |
| 2024-10-10 | 7,420.00 | 7,500.00 | 7,410.00 | 7,480.00 | 7,159.01 | 28,260 |
| 2024-10-08 | 7,610.00 | 7,630.00 | 7,370.00 | 7,400.00 | 7,082.44 | 42,068 |
| 2024-10-07 | 7,470.00 | 7,610.00 | 7,380.00 | 7,610.00 | 7,283.43 | 43,307 |
| 2024-10-04 | 7,360.00 | 7,510.00 | 7,360.00 | 7,410.00 | 7,092.01 | 14,658 |
| 2024-10-02 | 7,610.00 | 7,610.00 | 7,350.00 | 7,400.00 | 7,082.44 | 41,603 |
| 2024-09-30 | 7,670.00 | 7,710.00 | 7,520.00 | 7,620.00 | 7,293.00 | 41,227 |
| 2024-09-27 | 7,910.00 | 7,920.00 | 7,670.00 | 7,710.00 | 7,379.14 | 89,387 |
| 2024-09-26 | 7,690.00 | 7,780.00 | 7,620.00 | 7,780.00 | 7,446.13 | 64,453 |
| 2024-09-25 | 7,510.00 | 8,200.00 | 7,510.00 | 7,680.00 | 7,350.42 | 592,403 |
| 2024-09-24 | 7,540.00 | 7,570.00 | 7,460.00 | 7,510.00 | 7,187.72 | 27,415 |
| 2024-09-23 | 7,500.00 | 7,580.00 | 7,390.00 | 7,510.00 | 7,187.72 | 50,182 |
| 2024-09-20 | 7,490.00 | 7,600.00 | 7,490.00 | 7,510.00 | 7,187.72 | 33,393 |
| 2024-09-19 | 7,420.00 | 7,470.00 | 7,320.00 | 7,370.00 | 7,053.73 | 32,174 |
| 2024-09-13 | 7,300.00 | 7,460.00 | 7,300.00 | 7,420.00 | 7,101.58 | 26,648 |
| 2024-09-12 | 7,210.00 | 7,400.00 | 7,180.00 | 7,370.00 | 7,053.73 | 23,237 |
| 2024-09-11 | 7,360.00 | 7,450.00 | 7,000.00 | 7,210.00 | 6,900.59 | 41,105 |
| 2024-09-10 | 7,330.00 | 7,490.00 | 7,330.00 | 7,350.00 | 7,034.59 | 30,526 |
| 2024-09-09 | 7,050.00 | 7,440.00 | 7,050.00 | 7,390.00 | 7,072.87 | 36,868 |
| 2024-09-06 | 7,450.00 | 7,490.00 | 7,220.00 | 7,220.00 | 6,910.16 | 45,328 |
| 2024-09-05 | 7,650.00 | 7,730.00 | 7,390.00 | 7,490.00 | 7,168.58 | 56,298 |
| 2024-09-04 | 7,620.00 | 7,730.00 | 7,500.00 | 7,700.00 | 7,369.57 | 66,545 |
| 2024-09-03 | 7,710.00 | 7,860.00 | 7,710.00 | 7,850.00 | 7,513.13 | 32,751 |
| 2024-09-02 | 7,750.00 | 7,760.00 | 7,610.00 | 7,700.00 | 7,369.57 | 32,645 |
| 2024-08-30 | 7,590.00 | 7,750.00 | 7,590.00 | 7,750.00 | 7,417.42 | 30,727 |
| 2024-08-29 | 7,740.00 | 7,810.00 | 7,570.00 | 7,650.00 | 7,321.71 | 69,311 |
| 2024-08-28 | 7,810.00 | 7,960.00 | 7,810.00 | 7,830.00 | 7,493.99 | 44,682 |
| 2024-08-27 | 7,800.00 | 7,890.00 | 7,740.00 | 7,840.00 | 7,503.56 | 31,206 |
| 2024-08-26 | 8,000.00 | 8,040.00 | 7,830.00 | 7,830.00 | 7,493.99 | 61,384 |
| 2024-08-23 | 8,000.00 | 8,050.00 | 7,860.00 | 7,990.00 | 7,647.12 | 59,240 |
| 2024-08-22 | 8,130.00 | 8,190.00 | 7,930.00 | 7,960.00 | 7,618.41 | 82,594 |
| 2024-08-21 | 8,020.00 | 8,500.00 | 7,880.00 | 8,130.00 | 7,781.11 | 412,753 |
| 2024-08-20 | 7,810.00 | 8,130.00 | 7,810.00 | 7,990.00 | 7,647.12 | 92,620 |
| 2024-08-19 | 8,040.00 | 8,060.00 | 7,780.00 | 7,800.00 | 7,465.27 | 89,916 |
| 2024-08-16 | 7,830.00 | 8,140.00 | 7,710.00 | 8,100.00 | 7,752.40 | 115,097 |
| 2024-08-14 | 7,780.00 | 7,900.00 | 7,710.00 | 7,790.00 | 7,455.70 | 67,877 |
| 2024-08-13 | 7,910.00 | 7,920.00 | 7,670.00 | 7,710.00 | 7,379.14 | 105,078 |
| 2024-08-12 | 7,840.00 | 8,000.00 | 7,830.00 | 7,960.00 | 7,618.41 | 74,735 |
| 2024-08-09 | 7,790.00 | 8,000.00 | 7,790.00 | 7,900.00 | 7,560.98 | 164,587 |
| 2024-08-08 | 7,720.00 | 7,870.00 | 7,670.00 | 7,700.00 | 7,369.57 | 154,223 |
| 2024-08-07 | 7,470.00 | 8,050.00 | 7,470.00 | 7,920.00 | 7,580.12 | 314,673 |
| 2024-08-06 | 6,970.00 | 7,540.00 | 6,800.00 | 7,500.00 | 7,178.15 | 366,195 |
| 2024-08-05 | 8,280.00 | 8,290.00 | 6,480.00 | 6,970.00 | 6,670.89 | 501,752 |
| 2024-08-02 | 8,940.00 | 9,000.00 | 8,230.00 | 8,280.00 | 7,924.68 | 450,521 |
| 2024-08-01 | 9,180.00 | 9,390.00 | 9,000.00 | 9,060.00 | 8,671.20 | 349,389 |
| 2024-07-31 | 8,940.00 | 9,510.00 | 8,650.00 | 9,180.00 | 8,786.05 | 910,330 |
| 2024-07-30 | 9,500.00 | 9,510.00 | 8,860.00 | 8,940.00 | 8,556.35 | 1,036,826 |
| 2024-07-29 | 9,050.00 | 9,320.00 | 8,840.00 | 9,110.00 | 8,719.06 | 612,410 |
| 2024-07-26 | 8,570.00 | 9,540.00 | 8,570.00 | 9,170.00 | 8,776.48 | 2,523,498 |
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.