Skip to main content
logo
DRB Holding Co., Ltd. (KRX:004840)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,000.00
+25.00 (0.50%)
Jan 23, 2026, 3:30 PM KST

DRB Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,950.005,090.004,950.005,000.005,000.000.50%24,647
Jan 22, 20264,945.004,990.004,930.004,975.004,975.000.51%28,424
Jan 21, 20264,970.004,970.004,905.004,950.004,950.00-0.90%34,138
Jan 20, 20264,930.005,080.004,875.004,995.004,995.001.22%43,914
Jan 19, 20264,930.004,995.004,845.004,935.004,935.000.82%74,051
Jan 16, 20264,875.004,940.004,870.004,895.004,895.000.62%33,702
Jan 15, 20264,870.004,875.004,855.004,865.004,865.00-0.10%11,231
Jan 14, 20264,920.004,930.004,870.004,870.004,870.00-1.02%8,514
Jan 13, 20264,890.004,960.004,880.004,920.004,920.00-0.10%25,567
Jan 12, 20264,990.005,000.004,910.004,925.004,925.00-0.10%12,103
Jan 9, 20264,900.004,990.004,875.004,930.004,930.000.61%15,238
Jan 8, 20265,000.005,000.004,855.004,900.004,900.00-1.01%30,834
Jan 7, 20265,010.005,020.004,865.004,950.004,950.00-1.00%13,087
Jan 6, 20264,985.005,020.004,920.005,000.005,000.000.40%22,207
Jan 5, 20265,000.005,050.004,915.004,980.004,980.00-0.30%40,228
Jan 2, 20264,970.005,020.004,970.004,995.004,995.000.81%14,766
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