See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 004840.KO stock page

Drb Holding historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-244,310.004,480.004,260.004,355.004,355.0013,850
2026-07-234,340.004,440.004,290.004,385.004,385.009,319
2026-07-224,295.004,355.004,225.004,350.004,350.005,942
2026-07-214,300.004,300.004,180.004,220.004,220.004,532
2026-07-204,205.004,315.004,185.004,220.004,220.007,166
2026-07-164,265.004,380.004,245.004,245.004,245.001,925
2026-07-154,210.004,445.004,210.004,265.004,265.0014,714
2026-07-144,275.004,320.004,180.004,240.004,240.0013,125
2026-07-134,325.004,420.004,250.004,360.004,360.006,570
2026-07-104,275.004,490.004,220.004,320.004,320.0015,887
2026-07-094,350.004,350.004,200.004,230.004,230.006,411
2026-07-084,440.004,440.004,215.004,285.004,285.0022,447
2026-07-074,280.004,445.004,245.004,330.004,330.0033,212
2026-07-064,400.004,410.004,150.004,320.004,320.0029,927
2026-07-034,210.004,400.004,160.004,400.004,400.0044,667
2026-07-024,355.004,355.004,120.004,210.004,210.0038,628
2026-07-014,300.004,420.004,265.004,305.004,305.0066,319
2026-06-304,270.004,395.004,140.004,335.004,335.0040,509
2026-06-294,115.004,255.004,090.004,200.004,200.0034,107
2026-06-263,935.004,140.003,920.004,115.004,115.0063,840
2026-06-253,935.004,015.003,925.003,935.003,935.0040,125
2026-06-243,955.004,075.003,920.003,985.003,985.0081,198
2026-06-234,105.004,105.003,900.003,915.003,915.0030,948
2026-06-224,230.004,315.003,910.004,130.004,130.00220,964
2026-06-194,355.004,400.004,075.004,230.004,230.0054,692
2026-06-184,520.004,550.004,260.004,360.004,360.0031,299
2026-06-174,520.004,575.004,445.004,520.004,520.0017,697
2026-06-164,485.004,565.004,485.004,555.004,555.009,109
2026-06-154,450.004,500.004,410.004,495.004,495.0022,822
2026-06-124,320.004,490.004,320.004,450.004,450.0029,697
2026-06-114,355.004,455.004,235.004,320.004,320.0030,618
2026-06-104,320.004,320.004,135.004,315.004,315.0026,069
2026-06-094,450.004,450.004,137.004,280.004,280.0024,019
2026-06-084,365.004,365.004,000.004,105.004,105.0025,617
2026-06-054,430.004,490.004,290.004,315.004,315.0042,237
2026-06-044,475.004,500.004,345.004,430.004,430.0023,424
2026-06-024,330.004,500.004,265.004,490.004,490.0024,132
2026-06-014,530.004,530.004,330.004,330.004,330.0034,154
2026-05-294,785.004,785.004,520.004,530.004,530.0038,382
2026-05-284,790.004,795.004,575.004,785.004,785.0023,908
2026-05-274,930.004,930.004,655.004,795.004,795.0027,077
2026-05-264,935.005,030.004,750.004,935.004,935.0018,936
2026-05-224,780.004,925.004,775.004,925.004,925.0013,566
2026-05-214,670.004,885.004,670.004,775.004,775.0017,540
2026-05-204,740.004,740.004,600.004,645.004,645.0033,188
2026-05-194,925.004,950.004,690.004,740.004,740.0046,209
2026-05-185,000.005,070.004,880.004,930.004,930.0048,208
2026-05-155,000.005,110.004,920.005,010.005,010.0016,940
2026-05-144,915.005,050.004,900.005,000.005,000.0019,895
2026-05-135,090.005,090.004,940.004,945.004,945.0022,677
2026-05-124,990.005,110.004,975.004,980.004,980.0037,063
2026-05-115,150.005,200.004,905.004,985.004,985.0060,688
2026-05-085,160.005,300.005,050.005,200.005,200.0059,892
2026-05-075,110.005,680.005,040.005,250.005,250.00219,358
2026-05-065,280.005,280.005,110.005,110.005,110.0063,708
2026-05-045,410.005,410.005,270.005,280.005,280.0038,014
2026-04-305,420.005,450.005,360.005,390.005,390.0010,014
2026-04-295,370.005,470.005,360.005,420.005,420.007,534
2026-04-285,450.005,540.005,380.005,420.005,420.0027,077
2026-04-275,410.005,470.005,330.005,450.005,450.0026,991
← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2980.0000 KRW
2024-12-27100.0000 KRW
2023-12-27100.0000 KRW
2022-12-2840.0000 KRW
2021-12-2930.0000 KRW
2020-12-2950.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.