DRB Holding Co., Ltd. (KRX:004840)
South Korea · Delayed Price · Currency is KRW 4,835.00
+55.00 (1.15%)
At close: Nov 24, 2025
DRB Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 4,855.00 | 4,880.00 | 4,820.00 | 4,830.00 | 4,830.00 | -0.10% | 8,111 |
| Nov 25, 2025 | 4,840.00 | 4,905.00 | 4,810.00 | 4,835.00 | 4,835.00 | - | 6,417 |
| Nov 24, 2025 | 4,755.00 | 4,930.00 | 4,730.00 | 4,835.00 | 4,835.00 | 1.15% | 32,475 |
| Nov 21, 2025 | 4,790.00 | 4,790.00 | 4,650.00 | 4,780.00 | 4,780.00 | -0.21% | 12,582 |
| Nov 20, 2025 | 4,725.00 | 4,850.00 | 4,725.00 | 4,790.00 | 4,790.00 | 1.38% | 10,805 |
| Nov 19, 2025 | 4,600.00 | 4,770.00 | 4,600.00 | 4,725.00 | 4,725.00 | 2.72% | 41,196 |
| Nov 18, 2025 | 4,620.00 | 4,655.00 | 4,555.00 | 4,600.00 | 4,600.00 | -0.97% | 32,956 |
| Nov 17, 2025 | 4,540.00 | 4,655.00 | 4,540.00 | 4,645.00 | 4,645.00 | 3.22% | 80,357 |
| Nov 14, 2025 | 4,535.00 | 4,555.00 | 4,455.00 | 4,500.00 | 4,500.00 | - | 33,954 |
| Nov 13, 2025 | 4,550.00 | 4,550.00 | 4,370.00 | 4,500.00 | 4,500.00 | -0.66% | 14,279 |
| Nov 12, 2025 | 4,495.00 | 4,530.00 | 4,415.00 | 4,530.00 | 4,530.00 | 1.68% | 8,014 |
| Nov 11, 2025 | 4,415.00 | 4,490.00 | 4,390.00 | 4,455.00 | 4,455.00 | - | 14,305 |
| Nov 10, 2025 | 4,410.00 | 4,490.00 | 4,410.00 | 4,455.00 | 4,455.00 | 1.02% | 19,314 |
| Nov 7, 2025 | 4,405.00 | 4,455.00 | 4,350.00 | 4,410.00 | 4,410.00 | -0.56% | 8,860 |
| Nov 6, 2025 | 4,440.00 | 4,450.00 | 4,315.00 | 4,435.00 | 4,435.00 | 0.91% | 10,748 |
| 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% | 5,740 |
| Oct 22, 2025 | 4,900.00 | 4,905.00 | 4,850.00 | 4,900.00 | 4,900.00 | -0.10% | 12,520 |
| Oct 21, 2025 | 4,820.00 | 4,950.00 | 4,820.00 | 4,905.00 | 4,905.00 | 1.03% | 24,742 |
| 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% | 27,651 |
| 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% | 6,152 |
| 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% | 4,716 |
| 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% | 16,174 |
| Sep 18, 2025 | 5,020.00 | 5,090.00 | 5,010.00 | 5,080.00 | 5,080.00 | 1.20% | 10,577 |
| 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% | 7,220 |