DRB Holding Co., Ltd. (KRX:004840)
South Korea · Delayed Price · Currency is KRW 4,865.00
-375.00 (-7.16%)
At close: Aug 1, 2025, 3:30 PM KST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 5,250.00 | 5,330.00 | 5,030.00 | 5,270.00 | 5,270.00 | 1.54% | 9,719 |
| 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 |
| Jun 27, 2025 | 4,995.00 | 5,120.00 | 4,940.00 | 5,090.00 | 5,090.00 | 1.19% | 9,081 |
| Jun 26, 2025 | 5,070.00 | 5,110.00 | 4,955.00 | 5,030.00 | 5,030.00 | -1.57% | 36,760 |
| Jun 25, 2025 | 5,080.00 | 5,160.00 | 5,040.00 | 5,110.00 | 5,110.00 | - | 79,495 |
| Jun 24, 2025 | 5,180.00 | 5,180.00 | 5,090.00 | 5,110.00 | 5,110.00 | -1.54% | 20,431 |
| Jun 23, 2025 | 5,050.00 | 5,190.00 | 4,970.00 | 5,190.00 | 5,190.00 | 2.57% | 19,143 |
| Jun 20, 2025 | 5,010.00 | 5,130.00 | 4,965.00 | 5,060.00 | 5,060.00 | - | 22,205 |
| Jun 19, 2025 | 5,090.00 | 5,110.00 | 4,995.00 | 5,060.00 | 5,060.00 | -0.59% | 12,393 |
| Jun 18, 2025 | 5,230.00 | 5,230.00 | 5,050.00 | 5,090.00 | 5,090.00 | -0.97% | 7,072 |
| Jun 17, 2025 | 5,180.00 | 5,240.00 | 5,070.00 | 5,140.00 | 5,140.00 | 0.39% | 22,715 |
| Jun 16, 2025 | 4,990.00 | 5,190.00 | 4,800.00 | 5,120.00 | 5,120.00 | 2.61% | 46,910 |
| Jun 13, 2025 | 5,160.00 | 5,180.00 | 4,920.00 | 4,990.00 | 4,990.00 | -2.73% | 83,156 |
| Jun 12, 2025 | 5,080.00 | 5,150.00 | 5,050.00 | 5,130.00 | 5,130.00 | 1.58% | 38,017 |
| Jun 11, 2025 | 4,905.00 | 5,150.00 | 4,905.00 | 5,050.00 | 5,050.00 | 2.96% | 52,104 |
| Jun 10, 2025 | 4,950.00 | 4,955.00 | 4,760.00 | 4,905.00 | 4,905.00 | - | 49,533 |
| Jun 9, 2025 | 4,850.00 | 4,985.00 | 4,820.00 | 4,905.00 | 4,905.00 | 3.26% | 69,665 |
| Jun 5, 2025 | 4,730.00 | 4,920.00 | 4,680.00 | 4,750.00 | 4,750.00 | 1.71% | 97,455 |
| Jun 4, 2025 | 4,530.00 | 4,720.00 | 4,500.00 | 4,670.00 | 4,670.00 | 3.89% | 56,732 |
| Jun 2, 2025 | 4,400.00 | 4,495.00 | 4,400.00 | 4,495.00 | 4,495.00 | 1.47% | 15,462 |
| May 30, 2025 | 4,440.00 | 4,475.00 | 4,425.00 | 4,430.00 | 4,430.00 | -1.34% | 15,649 |
| May 29, 2025 | 4,315.00 | 4,525.00 | 4,300.00 | 4,490.00 | 4,490.00 | 4.54% | 64,313 |
| May 28, 2025 | 4,265.00 | 4,320.00 | 4,260.00 | 4,295.00 | 4,295.00 | 0.12% | 8,421 |