DRB Holding Co., Ltd. (KRX:004840)
South Korea · Delayed Price · Currency is KRW 4,450.00
-20.00 (-0.45%)
At close: Nov 4, 2025
DRB Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 4,560.00 | 4,560.00 | 4,250.00 | 4,395.00 | 4,395.00 | -1.24% | 14,344 |
| Nov 4, 2025 | 4,470.00 | 4,525.00 | 4,400.00 | 4,450.00 | 4,450.00 | -0.45% | 6,630 |
| Nov 3, 2025 | 4,590.00 | 4,590.00 | 4,465.00 | 4,470.00 | 4,470.00 | -1.32% | 21,877 |
| Oct 31, 2025 | 4,665.00 | 4,665.00 | 4,530.00 | 4,530.00 | 4,530.00 | -2.89% | 24,742 |
| Oct 30, 2025 | 4,695.00 | 4,780.00 | 4,640.00 | 4,665.00 | 4,665.00 | -1.79% | 31,409 |
| Oct 29, 2025 | 4,825.00 | 4,825.00 | 4,745.00 | 4,750.00 | 4,750.00 | -1.45% | 11,944 |
| Oct 28, 2025 | 4,805.00 | 4,835.00 | 4,730.00 | 4,820.00 | 4,820.00 | 0.31% | 25,148 |
| Oct 27, 2025 | 4,840.00 | 4,860.00 | 4,745.00 | 4,805.00 | 4,805.00 | -0.72% | 41,813 |
| Oct 24, 2025 | 4,865.00 | 4,890.00 | 4,815.00 | 4,840.00 | 4,840.00 | -1.12% | 14,041 |
| Oct 23, 2025 | 4,855.00 | 4,895.00 | 4,845.00 | 4,895.00 | 4,895.00 | -0.10% | 5,854 |
| Oct 22, 2025 | 4,900.00 | 4,905.00 | 4,850.00 | 4,900.00 | 4,900.00 | -0.10% | 13,108 |
| Oct 21, 2025 | 4,820.00 | 4,950.00 | 4,820.00 | 4,905.00 | 4,905.00 | 1.03% | 24,790 |
| Oct 20, 2025 | 4,860.00 | 4,965.00 | 4,765.00 | 4,855.00 | 4,855.00 | -0.10% | 16,607 |
| Oct 17, 2025 | 4,860.00 | 5,110.00 | 4,750.00 | 4,860.00 | 4,860.00 | 0.10% | 88,697 |
| Oct 16, 2025 | 4,745.00 | 5,840.00 | 4,745.00 | 4,855.00 | 4,855.00 | 1.25% | 808,744 |
| Oct 15, 2025 | 4,885.00 | 4,885.00 | 4,705.00 | 4,795.00 | 4,795.00 | -0.10% | 27,643 |
| Oct 14, 2025 | 4,865.00 | 4,910.00 | 4,700.00 | 4,800.00 | 4,800.00 | -1.34% | 30,085 |
| Oct 13, 2025 | 4,980.00 | 4,990.00 | 4,865.00 | 4,865.00 | 4,865.00 | -2.70% | 21,649 |
| Oct 10, 2025 | 5,000.00 | 5,020.00 | 4,855.00 | 5,000.00 | 5,000.00 | 0.60% | 21,024 |
| Oct 2, 2025 | 5,030.00 | 5,030.00 | 4,935.00 | 4,970.00 | 4,970.00 | 0.30% | 35,218 |
| Oct 1, 2025 | 5,020.00 | 5,020.00 | 4,935.00 | 4,955.00 | 4,955.00 | -0.20% | 9,009 |
| Sep 30, 2025 | 4,950.00 | 4,995.00 | 4,915.00 | 4,965.00 | 4,965.00 | 0.61% | 6,522 |
| Sep 29, 2025 | 4,920.00 | 5,050.00 | 4,890.00 | 4,935.00 | 4,935.00 | 0.20% | 11,109 |
| Sep 26, 2025 | 5,020.00 | 5,020.00 | 4,870.00 | 4,925.00 | 4,925.00 | -1.40% | 7,309 |
| Sep 25, 2025 | 4,980.00 | 5,000.00 | 4,875.00 | 4,995.00 | 4,995.00 | 0.50% | 12,244 |
| Sep 24, 2025 | 4,945.00 | 5,020.00 | 4,930.00 | 4,970.00 | 4,970.00 | -0.40% | 7,563 |
| Sep 23, 2025 | 4,950.00 | 5,020.00 | 4,950.00 | 4,990.00 | 4,990.00 | 0.10% | 4,728 |
| Sep 22, 2025 | 4,955.00 | 4,995.00 | 4,955.00 | 4,985.00 | 4,985.00 | -0.20% | 11,561 |
| Sep 19, 2025 | 5,080.00 | 5,080.00 | 4,960.00 | 4,995.00 | 4,995.00 | -1.67% | 16,497 |
| Sep 18, 2025 | 5,020.00 | 5,090.00 | 5,010.00 | 5,080.00 | 5,080.00 | 1.20% | 11,098 |
| Sep 17, 2025 | 5,000.00 | 5,030.00 | 4,970.00 | 5,020.00 | 5,020.00 | 0.40% | 19,205 |
| Sep 16, 2025 | 5,070.00 | 5,110.00 | 4,990.00 | 5,000.00 | 5,000.00 | -1.38% | 40,124 |
| Sep 15, 2025 | 5,080.00 | 5,110.00 | 5,040.00 | 5,070.00 | 5,070.00 | -0.20% | 13,417 |
| Sep 12, 2025 | 5,090.00 | 5,110.00 | 5,070.00 | 5,080.00 | 5,080.00 | -0.20% | 3,594 |
| Sep 11, 2025 | 5,100.00 | 5,100.00 | 5,050.00 | 5,090.00 | 5,090.00 | 1.19% | 7,431 |
| Sep 10, 2025 | 5,000.00 | 5,140.00 | 4,965.00 | 5,030.00 | 5,030.00 | 0.80% | 37,069 |
| Sep 9, 2025 | 5,060.00 | 5,130.00 | 4,990.00 | 4,990.00 | 4,990.00 | -0.20% | 60,375 |
| 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 |