DRB Holding Co., Ltd. (KRX:004840)
South Korea · Delayed Price · Currency is KRW 5,690.00
+20.00 (0.35%)
Mar 12, 2026, 2:04 PM KST
DRB Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 5,630.00 | 5,900.00 | 5,620.00 | 5,670.00 | 5,670.00 | 1.61% | 23,093 |
| Mar 10, 2026 | 5,510.00 | 5,800.00 | 5,250.00 | 5,580.00 | 5,580.00 | 2.01% | 28,175 |
| Mar 9, 2026 | 5,700.00 | 5,710.00 | 5,430.00 | 5,470.00 | 5,470.00 | -6.01% | 15,338 |
| Mar 6, 2026 | 5,750.00 | 5,830.00 | 5,600.00 | 5,820.00 | 5,820.00 | 1.22% | 34,480 |
| Mar 5, 2026 | 5,620.00 | 5,790.00 | 5,600.00 | 5,750.00 | 5,750.00 | 4.55% | 60,769 |
| Mar 4, 2026 | 5,890.00 | 5,890.00 | 5,290.00 | 5,500.00 | 5,500.00 | -6.94% | 90,255 |
| Mar 3, 2026 | 6,090.00 | 6,260.00 | 5,910.00 | 5,910.00 | 5,910.00 | -3.75% | 62,628 |
| Feb 27, 2026 | 6,470.00 | 6,470.00 | 6,000.00 | 6,140.00 | 6,140.00 | 0.99% | 118,672 |
| Feb 26, 2026 | 6,200.00 | 6,300.00 | 6,070.00 | 6,080.00 | 6,080.00 | -1.78% | 61,038 |
| Feb 25, 2026 | 6,250.00 | 6,360.00 | 6,160.00 | 6,190.00 | 6,190.00 | -0.96% | 51,783 |
| Feb 24, 2026 | 6,170.00 | 6,260.00 | 6,000.00 | 6,250.00 | 6,250.00 | 1.30% | 64,006 |
| Feb 23, 2026 | 6,120.00 | 6,260.00 | 6,080.00 | 6,170.00 | 6,170.00 | 1.15% | 56,542 |
| Feb 20, 2026 | 5,970.00 | 6,180.00 | 5,960.00 | 6,100.00 | 6,100.00 | 1.16% | 52,188 |
| Feb 19, 2026 | 5,870.00 | 6,070.00 | 5,770.00 | 6,030.00 | 6,030.00 | 3.08% | 67,947 |
| Feb 13, 2026 | 5,800.00 | 5,930.00 | 5,700.00 | 5,850.00 | 5,850.00 | 0.17% | 31,557 |
| Feb 12, 2026 | 5,850.00 | 5,900.00 | 5,710.00 | 5,840.00 | 5,840.00 | 0.34% | 67,238 |
| Feb 11, 2026 | 5,670.00 | 5,830.00 | 5,670.00 | 5,820.00 | 5,820.00 | 2.65% | 42,622 |
| Feb 10, 2026 | 5,580.00 | 5,710.00 | 5,570.00 | 5,670.00 | 5,670.00 | 0.89% | 33,266 |
| Feb 9, 2026 | 5,730.00 | 5,730.00 | 5,550.00 | 5,620.00 | 5,620.00 | -1.92% | 45,187 |
| Feb 6, 2026 | 5,870.00 | 5,870.00 | 5,360.00 | 5,730.00 | 5,730.00 | -1.04% | 112,747 |
| Feb 5, 2026 | 5,780.00 | 6,200.00 | 5,610.00 | 5,790.00 | 5,790.00 | 0.52% | 140,321 |
| Feb 4, 2026 | 5,690.00 | 5,770.00 | 5,560.00 | 5,760.00 | 5,760.00 | 0.35% | 50,353 |
| Feb 3, 2026 | 5,800.00 | 5,820.00 | 5,500.00 | 5,740.00 | 5,740.00 | - | 178,260 |
| Feb 2, 2026 | 6,140.00 | 6,140.00 | 5,600.00 | 5,740.00 | 5,740.00 | -6.51% | 199,325 |
| Jan 30, 2026 | 5,460.00 | 6,240.00 | 5,320.00 | 6,140.00 | 6,140.00 | 16.95% | 764,039 |
| Jan 29, 2026 | 5,290.00 | 5,340.00 | 5,190.00 | 5,250.00 | 5,250.00 | -0.76% | 58,696 |
| Jan 28, 2026 | 5,360.00 | 5,390.00 | 5,280.00 | 5,290.00 | 5,290.00 | -1.12% | 69,080 |
| Jan 27, 2026 | 5,350.00 | 5,570.00 | 5,300.00 | 5,350.00 | 5,350.00 | -0.19% | 131,434 |
| Jan 26, 2026 | 4,975.00 | 5,390.00 | 4,975.00 | 5,360.00 | 5,360.00 | 7.20% | 156,833 |
| Jan 23, 2026 | 4,950.00 | 5,090.00 | 4,950.00 | 5,000.00 | 5,000.00 | 0.50% | 24,647 |
| Jan 22, 2026 | 4,945.00 | 4,990.00 | 4,930.00 | 4,975.00 | 4,975.00 | 0.51% | 28,424 |
| Jan 21, 2026 | 4,970.00 | 4,970.00 | 4,905.00 | 4,950.00 | 4,950.00 | -0.90% | 34,138 |
| Jan 20, 2026 | 4,930.00 | 5,080.00 | 4,875.00 | 4,995.00 | 4,995.00 | 1.22% | 43,914 |
| Jan 19, 2026 | 4,930.00 | 4,995.00 | 4,845.00 | 4,935.00 | 4,935.00 | 0.82% | 74,051 |
| Jan 16, 2026 | 4,875.00 | 4,940.00 | 4,870.00 | 4,895.00 | 4,895.00 | 0.62% | 33,702 |
| Jan 15, 2026 | 4,870.00 | 4,875.00 | 4,855.00 | 4,865.00 | 4,865.00 | -0.10% | 11,231 |
| Jan 14, 2026 | 4,920.00 | 4,930.00 | 4,870.00 | 4,870.00 | 4,870.00 | -1.02% | 8,514 |
| Jan 13, 2026 | 4,890.00 | 4,960.00 | 4,880.00 | 4,920.00 | 4,920.00 | -0.10% | 25,567 |
| Jan 12, 2026 | 4,990.00 | 5,000.00 | 4,910.00 | 4,925.00 | 4,925.00 | -0.10% | 12,103 |
| Jan 9, 2026 | 4,900.00 | 4,990.00 | 4,875.00 | 4,930.00 | 4,930.00 | 0.61% | 15,238 |
| Jan 8, 2026 | 5,000.00 | 5,000.00 | 4,855.00 | 4,900.00 | 4,900.00 | -1.01% | 30,834 |
| Jan 7, 2026 | 5,010.00 | 5,020.00 | 4,865.00 | 4,950.00 | 4,950.00 | -1.00% | 13,087 |
| Jan 6, 2026 | 4,985.00 | 5,020.00 | 4,920.00 | 5,000.00 | 5,000.00 | 0.40% | 22,207 |
| Jan 5, 2026 | 5,000.00 | 5,050.00 | 4,915.00 | 4,980.00 | 4,980.00 | -0.30% | 40,228 |
| Jan 2, 2026 | 4,970.00 | 5,020.00 | 4,970.00 | 4,995.00 | 4,995.00 | 0.81% | 14,766 |
| Dec 30, 2025 | 4,945.00 | 4,995.00 | 4,945.00 | 4,955.00 | 4,955.00 | -0.50% | 12,723 |
| Dec 29, 2025 | 4,865.00 | 5,000.00 | 4,865.00 | 4,980.00 | 4,980.00 | 2.36% | 50,077 |
| Dec 26, 2025 | 4,825.00 | 4,865.00 | 4,825.00 | 4,865.00 | 4,765.00 | 0.83% | 11,547 |
| Dec 24, 2025 | 4,865.00 | 4,865.00 | 4,805.00 | 4,825.00 | 4,725.82 | -0.31% | 6,694 |
| Dec 23, 2025 | 4,830.00 | 4,865.00 | 4,820.00 | 4,840.00 | 4,740.51 | 0.21% | 5,854 |