DRB Holding Co., Ltd. (KRX:004840)
South Korea · Delayed Price · Currency is KRW 5,140.00
+70.00 (1.38%)
Last updated: Sep 5, 2025, 9:20 AM KST
DRB Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5,180.00 | 5,180.00 | 5,000.00 | 5,000.00 | 5,000.00 | -2.53% | 53,019 |
| Sep 5, 2025 | 5,070.00 | 5,180.00 | 5,070.00 | 5,130.00 | 5,130.00 | 1.18% | 15,012 |
| Sep 4, 2025 | 5,140.00 | 5,140.00 | 5,000.00 | 5,070.00 | 5,070.00 | 0.80% | 1,720 |
| Sep 3, 2025 | 5,040.00 | 5,040.00 | 4,985.00 | 5,030.00 | 5,030.00 | - | 4,682 |
| Sep 2, 2025 | 4,965.00 | 5,080.00 | 4,925.00 | 5,030.00 | 5,030.00 | 0.80% | 9,438 |
| Sep 1, 2025 | 5,040.00 | 5,040.00 | 4,975.00 | 4,990.00 | 4,990.00 | -0.20% | 3,767 |
| Aug 29, 2025 | 5,050.00 | 5,050.00 | 4,960.00 | 5,000.00 | 5,000.00 | 0.20% | 5,245 |
| Aug 28, 2025 | 5,000.00 | 5,000.00 | 4,925.00 | 4,990.00 | 4,990.00 | -0.20% | 8,052 |
| Aug 27, 2025 | 5,000.00 | 5,040.00 | 4,965.00 | 5,000.00 | 5,000.00 | -0.79% | 16,964 |
| Aug 26, 2025 | 5,030.00 | 5,090.00 | 4,975.00 | 5,040.00 | 5,040.00 | - | 7,857 |
| Aug 25, 2025 | 5,080.00 | 5,090.00 | 5,040.00 | 5,040.00 | 5,040.00 | -0.79% | 3,806 |
| Aug 22, 2025 | 5,000.00 | 5,090.00 | 4,980.00 | 5,080.00 | 5,080.00 | 0.59% | 4,781 |
| Aug 21, 2025 | 5,090.00 | 5,120.00 | 5,040.00 | 5,050.00 | 5,050.00 | -1.37% | 6,397 |
| Aug 20, 2025 | 5,040.00 | 5,130.00 | 4,910.00 | 5,120.00 | 5,120.00 | 1.59% | 10,846 |
| Aug 19, 2025 | 5,120.00 | 5,690.00 | 5,020.00 | 5,040.00 | 5,040.00 | -0.79% | 174,066 |
| Aug 18, 2025 | 5,220.00 | 5,230.00 | 5,040.00 | 5,080.00 | 5,080.00 | -2.87% | 37,538 |
| Aug 14, 2025 | 5,220.00 | 5,270.00 | 5,220.00 | 5,230.00 | 5,230.00 | 0.19% | 2,267 |
| Aug 13, 2025 | 5,380.00 | 5,430.00 | 5,220.00 | 5,220.00 | 5,220.00 | -3.69% | 11,407 |
| Aug 12, 2025 | 5,460.00 | 5,500.00 | 5,380.00 | 5,420.00 | 5,420.00 | -0.73% | 8,264 |
| Aug 11, 2025 | 5,350.00 | 5,500.00 | 5,280.00 | 5,460.00 | 5,460.00 | 3.61% | 26,638 |
| Aug 8, 2025 | 5,270.00 | 5,390.00 | 5,240.00 | 5,270.00 | 5,270.00 | - | 22,648 |
| Aug 7, 2025 | 5,250.00 | 5,330.00 | 5,030.00 | 5,270.00 | 5,270.00 | 1.54% | 9,875 |
| Aug 6, 2025 | 5,200.00 | 5,270.00 | 5,130.00 | 5,190.00 | 5,190.00 | -0.19% | 11,163 |
| Aug 5, 2025 | 4,995.00 | 5,200.00 | 4,810.00 | 5,200.00 | 5,200.00 | 4.73% | 17,577 |
| Aug 4, 2025 | 4,865.00 | 4,995.00 | 4,810.00 | 4,965.00 | 4,965.00 | 2.06% | 19,109 |
| Aug 1, 2025 | 5,240.00 | 5,250.00 | 4,860.00 | 4,865.00 | 4,865.00 | -7.16% | 47,011 |
| Jul 31, 2025 | 5,240.00 | 5,300.00 | 5,110.00 | 5,240.00 | 5,240.00 | - | 30,724 |
| Jul 30, 2025 | 5,300.00 | 5,300.00 | 5,160.00 | 5,240.00 | 5,240.00 | -1.13% | 39,552 |
| Jul 29, 2025 | 5,330.00 | 5,390.00 | 5,200.00 | 5,300.00 | 5,300.00 | -0.19% | 18,693 |
| Jul 28, 2025 | 5,410.00 | 5,480.00 | 5,300.00 | 5,310.00 | 5,310.00 | -1.85% | 25,431 |
| Jul 25, 2025 | 5,370.00 | 5,440.00 | 5,370.00 | 5,410.00 | 5,410.00 | 0.74% | 14,504 |
| Jul 24, 2025 | 5,400.00 | 5,440.00 | 5,350.00 | 5,370.00 | 5,370.00 | -1.65% | 36,249 |
| Jul 23, 2025 | 5,490.00 | 5,490.00 | 5,350.00 | 5,460.00 | 5,460.00 | -0.73% | 25,629 |
| Jul 22, 2025 | 5,580.00 | 5,580.00 | 5,390.00 | 5,500.00 | 5,500.00 | -1.43% | 43,438 |
| Jul 21, 2025 | 5,460.00 | 5,610.00 | 5,420.00 | 5,580.00 | 5,580.00 | 2.20% | 48,807 |
| Jul 18, 2025 | 5,500.00 | 5,500.00 | 5,440.00 | 5,460.00 | 5,460.00 | -0.55% | 15,304 |
| Jul 17, 2025 | 5,550.00 | 5,550.00 | 5,400.00 | 5,490.00 | 5,490.00 | -0.36% | 17,046 |
| Jul 16, 2025 | 5,570.00 | 5,670.00 | 5,450.00 | 5,510.00 | 5,510.00 | -1.08% | 28,318 |
| Jul 15, 2025 | 5,600.00 | 5,600.00 | 5,480.00 | 5,570.00 | 5,570.00 | -0.54% | 21,294 |
| Jul 14, 2025 | 5,500.00 | 5,650.00 | 5,420.00 | 5,600.00 | 5,600.00 | 1.08% | 63,367 |
| Jul 11, 2025 | 5,460.00 | 5,570.00 | 5,460.00 | 5,540.00 | 5,540.00 | 1.65% | 14,515 |
| Jul 10, 2025 | 5,550.00 | 5,570.00 | 5,420.00 | 5,450.00 | 5,450.00 | -1.62% | 48,992 |
| Jul 9, 2025 | 5,400.00 | 5,580.00 | 5,360.00 | 5,540.00 | 5,540.00 | 2.59% | 72,759 |
| Jul 8, 2025 | 5,440.00 | 5,440.00 | 5,330.00 | 5,400.00 | 5,400.00 | -0.74% | 21,743 |
| Jul 7, 2025 | 5,520.00 | 5,520.00 | 5,300.00 | 5,440.00 | 5,440.00 | -1.09% | 66,465 |
| Jul 4, 2025 | 5,430.00 | 5,700.00 | 5,350.00 | 5,500.00 | 5,500.00 | 1.29% | 59,512 |
| Jul 3, 2025 | 5,480.00 | 5,520.00 | 5,350.00 | 5,430.00 | 5,430.00 | -1.09% | 76,618 |
| Jul 2, 2025 | 5,400.00 | 5,490.00 | 5,210.00 | 5,490.00 | 5,490.00 | - | 40,994 |
| Jul 1, 2025 | 5,290.00 | 5,560.00 | 5,260.00 | 5,490.00 | 5,490.00 | 4.77% | 130,075 |
| Jun 30, 2025 | 5,140.00 | 5,430.00 | 5,080.00 | 5,240.00 | 5,240.00 | 2.95% | 155,609 |