Drb Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,270.00 | 5,490.00 | 5,270.00 | 5,450.00 | 5,450.00 | 6,756 |
| 2026-10-16 | 5,210.00 | 5,380.00 | 5,210.00 | 5,360.00 | 5,360.00 | 17,689 |
| 2026-10-15 | 5,280.00 | 5,290.00 | 5,150.00 | 5,260.00 | 5,260.00 | 31,264 |
| 2026-10-14 | 5,280.00 | 5,380.00 | 5,280.00 | 5,350.00 | 5,350.00 | 23,123 |
| 2026-10-13 | 5,290.00 | 5,300.00 | 5,120.00 | 5,280.00 | 5,280.00 | 26,893 |
| 2026-10-12 | 5,430.00 | 5,480.00 | 5,290.00 | 5,360.00 | 5,360.00 | 30,528 |
| 2026-10-08 | 5,510.00 | 5,540.00 | 5,430.00 | 5,430.00 | 5,430.00 | 9,102 |
| 2026-10-07 | 5,560.00 | 5,570.00 | 5,490.00 | 5,490.00 | 5,490.00 | 30,324 |
| 2026-10-06 | 5,600.00 | 5,630.00 | 5,510.00 | 5,560.00 | 5,560.00 | 17,840 |
| 2026-10-02 | 5,550.00 | 5,590.00 | 5,500.00 | 5,570.00 | 5,570.00 | 7,686 |
| 2026-10-01 | 5,510.00 | 5,570.00 | 5,460.00 | 5,500.00 | 5,500.00 | 17,944 |
| 2026-09-30 | 5,560.00 | 5,560.00 | 5,450.00 | 5,490.00 | 5,490.00 | 9,855 |
| 2026-09-29 | 5,540.00 | 5,540.00 | 5,410.00 | 5,460.00 | 5,460.00 | 14,549 |
| 2026-09-28 | 5,420.00 | 5,500.00 | 5,410.00 | 5,480.00 | 5,480.00 | 8,297 |
| 2026-09-23 | 5,410.00 | 5,470.00 | 5,390.00 | 5,420.00 | 5,420.00 | 13,471 |
| 2026-09-22 | 5,440.00 | 5,440.00 | 5,360.00 | 5,360.00 | 5,360.00 | 9,730 |
| 2026-09-21 | 5,480.00 | 5,500.00 | 5,380.00 | 5,400.00 | 5,400.00 | 25,198 |
| 2026-09-18 | 5,520.00 | 5,520.00 | 5,440.00 | 5,480.00 | 5,480.00 | 23,695 |
| 2026-09-17 | 5,490.00 | 5,500.00 | 5,430.00 | 5,450.00 | 5,450.00 | 15,158 |
| 2026-09-16 | 5,540.00 | 5,540.00 | 5,410.00 | 5,500.00 | 5,500.00 | 15,608 |
| 2026-09-15 | 5,570.00 | 5,570.00 | 5,430.00 | 5,550.00 | 5,550.00 | 11,337 |
| 2026-09-14 | 5,550.00 | 5,600.00 | 5,480.00 | 5,500.00 | 5,500.00 | 7,667 |
| 2026-09-11 | 5,550.00 | 5,580.00 | 5,520.00 | 5,560.00 | 5,560.00 | 13,203 |
| 2026-09-10 | 5,550.00 | 5,600.00 | 5,470.00 | 5,560.00 | 5,560.00 | 11,808 |
| 2026-09-09 | 5,620.00 | 5,660.00 | 5,560.00 | 5,580.00 | 5,580.00 | 18,929 |
| 2026-09-08 | 5,640.00 | 5,680.00 | 5,590.00 | 5,590.00 | 5,590.00 | 14,499 |
| 2026-09-07 | 5,740.00 | 5,750.00 | 5,630.00 | 5,640.00 | 5,640.00 | 18,798 |
| 2026-09-04 | 5,700.00 | 5,710.00 | 5,620.00 | 5,690.00 | 5,690.00 | 22,971 |
| 2026-09-03 | 5,610.00 | 5,740.00 | 5,540.00 | 5,660.00 | 5,660.00 | 34,092 |
| 2026-09-02 | 5,700.00 | 5,700.00 | 5,590.00 | 5,600.00 | 5,600.00 | 23,926 |
| 2026-09-01 | 5,720.00 | 5,730.00 | 5,660.00 | 5,710.00 | 5,710.00 | 19,604 |
| 2026-08-31 | 5,640.00 | 5,740.00 | 5,590.00 | 5,700.00 | 5,700.00 | 30,952 |
| 2026-08-28 | 5,650.00 | 5,700.00 | 5,600.00 | 5,690.00 | 5,690.00 | 43,011 |
| 2026-08-27 | 5,620.00 | 5,690.00 | 5,560.00 | 5,660.00 | 5,660.00 | 41,616 |
| 2026-08-26 | 5,650.00 | 6,250.00 | 5,460.00 | 5,620.00 | 5,620.00 | 1,192,156 |
| 2026-08-25 | 5,600.00 | 5,690.00 | 5,510.00 | 5,690.00 | 5,690.00 | 16,623 |
| 2026-08-24 | 5,630.00 | 5,700.00 | 5,600.00 | 5,640.00 | 5,640.00 | 29,085 |
| 2026-08-21 | 5,740.00 | 5,750.00 | 5,540.00 | 5,630.00 | 5,630.00 | 36,638 |
| 2026-08-20 | 5,710.00 | 5,800.00 | 5,690.00 | 5,720.00 | 5,720.00 | 46,711 |
| 2026-08-19 | 5,860.00 | 6,020.00 | 5,510.00 | 5,680.00 | 5,680.00 | 123,332 |
| 2026-08-18 | 6,270.00 | 6,270.00 | 5,840.00 | 6,030.00 | 6,030.00 | 75,490 |
| 2026-08-14 | 6,010.00 | 6,130.00 | 6,000.00 | 6,110.00 | 6,110.00 | 10,184 |
| 2026-08-13 | 6,070.00 | 6,080.00 | 6,000.00 | 6,010.00 | 6,010.00 | 29,091 |
| 2026-08-12 | 6,040.00 | 6,090.00 | 5,960.00 | 6,070.00 | 6,070.00 | 7,492 |
| 2026-08-11 | 5,990.00 | 6,090.00 | 5,850.00 | 6,080.00 | 6,080.00 | 13,835 |
| 2026-08-10 | 5,800.00 | 5,990.00 | 5,800.00 | 5,990.00 | 5,990.00 | 29,358 |
| 2026-08-07 | 5,760.00 | 5,830.00 | 5,740.00 | 5,800.00 | 5,800.00 | 21,950 |
| 2026-08-06 | 5,810.00 | 5,830.00 | 5,720.00 | 5,760.00 | 5,760.00 | 6,811 |
| 2026-08-05 | 5,880.00 | 5,880.00 | 5,720.00 | 5,810.00 | 5,810.00 | 66,355 |
| 2026-08-04 | 5,750.00 | 5,830.00 | 5,640.00 | 5,780.00 | 5,780.00 | 9,323 |
| 2026-08-03 | 5,620.00 | 5,700.00 | 5,470.00 | 5,690.00 | 5,690.00 | 49,403 |
| 2026-07-31 | 5,580.00 | 5,650.00 | 5,420.00 | 5,590.00 | 5,590.00 | 18,640 |
| 2026-07-30 | 5,220.00 | 5,570.00 | 5,220.00 | 5,400.00 | 5,400.00 | 19,144 |
| 2026-07-29 | 5,510.00 | 5,660.00 | 5,220.00 | 5,500.00 | 5,500.00 | 36,513 |
| 2026-07-28 | 5,710.00 | 5,730.00 | 5,470.00 | 5,540.00 | 5,540.00 | 10,126 |
| 2026-07-27 | 5,780.00 | 5,820.00 | 5,610.00 | 5,770.00 | 5,770.00 | 5,397 |
| 2026-07-24 | 5,810.00 | 5,820.00 | 5,610.00 | 5,740.00 | 5,740.00 | 12,409 |
| 2026-07-23 | 5,620.00 | 5,830.00 | 5,620.00 | 5,820.00 | 5,820.00 | 10,005 |
| 2026-07-22 | 5,620.00 | 5,730.00 | 5,610.00 | 5,620.00 | 5,620.00 | 13,633 |
| 2026-07-21 | 5,620.00 | 5,660.00 | 5,450.00 | 5,610.00 | 5,610.00 | 11,757 |
Page 1 of 21 · 1,223 trading daysOlder →
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.