Skip to main content
logo
DRB Holding Co., Ltd. (KRX:004840)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,995.00
+40.00 (0.81%)
Jan 2, 2026, 3:30 PM KST

DRB Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20254,945.004,995.004,945.004,955.004,955.00-0.50%12,723
Dec 29, 20254,865.005,000.004,865.004,980.004,980.002.36%50,077
Dec 26, 20254,825.004,865.004,825.004,865.004,765.000.83%11,547
Dec 24, 20254,865.004,865.004,805.004,825.004,725.82-0.31%6,694
Dec 23, 20254,830.004,865.004,820.004,840.004,740.510.21%5,854
Dec 22, 20254,840.004,840.004,815.004,830.004,730.720.31%4,078
Dec 19, 20254,800.004,840.004,795.004,815.004,716.03-3,975
Dec 18, 20254,835.004,860.004,800.004,815.004,716.03-0.41%9,081
Dec 17, 20254,805.004,835.004,795.004,835.004,735.620.62%4,149
Dec 16, 20254,820.004,820.004,760.004,805.004,706.23-0.31%13,021
Dec 15, 20254,795.004,845.004,770.004,820.004,720.920.10%5,025
Dec 12, 20254,815.004,835.004,795.004,815.004,716.03-7,378
Dec 11, 20254,810.004,840.004,790.004,815.004,716.030.10%24,834
Dec 10, 20254,785.004,840.004,765.004,810.004,711.130.21%38,730
Dec 9, 20254,820.004,830.004,790.004,800.004,701.34-0.41%2,733
Dec 8, 20254,860.004,860.004,805.004,820.004,720.92-0.62%5,082
Dec 5, 20254,825.004,860.004,815.004,850.004,750.31-0.21%975
Dec 4, 20254,870.004,880.004,825.004,860.004,760.10-4,583
Dec 3, 20254,890.004,890.004,830.004,860.004,760.10-0.21%10,122
Dec 2, 20254,885.004,935.004,830.004,870.004,769.900.10%8,357
Dec 1, 20254,865.005,000.004,850.004,865.004,765.000.21%32,428
Nov 28, 20254,850.004,905.004,835.004,855.004,755.210.41%8,232
Nov 27, 20254,830.004,855.004,825.004,835.004,735.620.10%3,733
Nov 26, 20254,855.004,880.004,820.004,830.004,730.72-0.10%8,111
Nov 25, 20254,840.004,905.004,810.004,835.004,735.62-6,417
Nov 24, 20254,755.004,930.004,730.004,835.004,735.621.15%32,475
Nov 21, 20254,790.004,790.004,650.004,780.004,681.75-0.21%12,582
Nov 20, 20254,725.004,850.004,725.004,790.004,691.541.38%10,805
Nov 19, 20254,600.004,770.004,600.004,725.004,627.882.72%41,196
Nov 18, 20254,620.004,655.004,555.004,600.004,505.45-0.97%32,956
Nov 17, 20254,540.004,655.004,540.004,645.004,549.523.22%80,357
Nov 14, 20254,535.004,555.004,455.004,500.004,407.50-33,954
Nov 13, 20254,550.004,550.004,370.004,500.004,407.50-0.66%14,279
Nov 12, 20254,495.004,530.004,415.004,530.004,436.891.68%8,014
Nov 11, 20254,415.004,490.004,390.004,455.004,363.43-14,305
Nov 10, 20254,410.004,490.004,410.004,455.004,363.431.02%19,314
Nov 7, 20254,405.004,455.004,350.004,410.004,319.35-0.56%8,860
Nov 6, 20254,440.004,450.004,315.004,435.004,343.840.91%10,748
Nov 5, 20254,560.004,560.004,250.004,395.004,304.66-1.24%14,344
Nov 4, 20254,470.004,525.004,400.004,450.004,358.53-0.45%6,630
Nov 3, 20254,590.004,590.004,465.004,470.004,378.12-1.32%21,877
Oct 31, 20254,665.004,665.004,530.004,530.004,436.89-2.89%24,742
Oct 30, 20254,695.004,780.004,640.004,665.004,569.11-1.79%31,409
Oct 29, 20254,825.004,825.004,745.004,750.004,652.36-1.45%11,944
Oct 28, 20254,805.004,835.004,730.004,820.004,720.920.31%25,148
Oct 27, 20254,840.004,860.004,745.004,805.004,706.23-0.72%41,813
Oct 24, 20254,865.004,890.004,815.004,840.004,740.51-1.12%14,041
Oct 23, 20254,855.004,895.004,845.004,895.004,794.38-0.10%5,740
Oct 22, 20254,900.004,905.004,850.004,900.004,799.28-0.10%12,520
Oct 21, 20254,820.004,950.004,820.004,905.004,804.181.03%24,742