DRB Holding Co., Ltd. (KRX:004840)
South Korea · Delayed Price · Currency is KRW 5,430.00
+10.00 (0.18%)
Last updated: Apr 29, 2026, 2:21 PM KST
DRB Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,450.00 | 5,540.00 | 5,380.00 | 5,420.00 | 5,420.00 | -0.55% | 27,077 |
| Apr 27, 2026 | 5,410.00 | 5,470.00 | 5,330.00 | 5,450.00 | 5,450.00 | 1.11% | 26,679 |
| Apr 24, 2026 | 5,350.00 | 5,390.00 | 5,250.00 | 5,390.00 | 5,390.00 | 1.13% | 58,675 |
| Apr 23, 2026 | 5,510.00 | 5,530.00 | 5,300.00 | 5,330.00 | 5,330.00 | -3.27% | 49,559 |
| Apr 22, 2026 | 5,630.00 | 5,630.00 | 5,440.00 | 5,510.00 | 5,510.00 | -1.43% | 20,070 |
| Apr 21, 2026 | 5,510.00 | 5,620.00 | 5,470.00 | 5,590.00 | 5,590.00 | 1.45% | 41,417 |
| Apr 20, 2026 | 5,500.00 | 5,590.00 | 5,350.00 | 5,510.00 | 5,510.00 | 2.04% | 53,508 |
| Apr 17, 2026 | 5,420.00 | 5,470.00 | 5,350.00 | 5,400.00 | 5,400.00 | -0.37% | 16,936 |
| Apr 16, 2026 | 5,390.00 | 5,540.00 | 5,370.00 | 5,420.00 | 5,420.00 | 0.56% | 12,378 |
| Apr 15, 2026 | 5,420.00 | 5,440.00 | 5,350.00 | 5,390.00 | 5,390.00 | 0.37% | 24,101 |
| Apr 14, 2026 | 5,270.00 | 5,370.00 | 5,240.00 | 5,370.00 | 5,370.00 | 2.48% | 13,605 |
| Apr 13, 2026 | 5,280.00 | 5,370.00 | 5,150.00 | 5,240.00 | 5,240.00 | -0.76% | 5,785 |
| Apr 10, 2026 | 5,330.00 | 5,350.00 | 5,200.00 | 5,280.00 | 5,280.00 | 1.73% | 17,445 |
| Apr 9, 2026 | 5,370.00 | 5,370.00 | 5,190.00 | 5,190.00 | 5,190.00 | -3.35% | 8,622 |
| Apr 8, 2026 | 5,150.00 | 5,550.00 | 5,150.00 | 5,370.00 | 5,370.00 | 5.92% | 81,444 |
| Apr 7, 2026 | 5,100.00 | 5,210.00 | 5,030.00 | 5,070.00 | 5,070.00 | -0.59% | 16,187 |
| Apr 6, 2026 | 5,330.00 | 5,350.00 | 5,100.00 | 5,100.00 | 5,100.00 | -3.95% | 38,237 |
| Apr 3, 2026 | 5,100.00 | 5,370.00 | 5,100.00 | 5,310.00 | 5,310.00 | 3.71% | 36,634 |
| Apr 2, 2026 | 5,250.00 | 5,460.00 | 5,110.00 | 5,120.00 | 5,120.00 | -2.48% | 62,108 |
| Apr 1, 2026 | 5,150.00 | 5,380.00 | 5,150.00 | 5,250.00 | 5,250.00 | 2.34% | 21,799 |
| Mar 31, 2026 | 5,250.00 | 5,250.00 | 5,060.00 | 5,130.00 | 5,130.00 | -0.77% | 24,650 |
| Mar 30, 2026 | 5,490.00 | 5,490.00 | 5,110.00 | 5,170.00 | 5,170.00 | -4.61% | 26,487 |
| Mar 27, 2026 | 5,410.00 | 5,450.00 | 5,270.00 | 5,420.00 | 5,420.00 | 0.18% | 13,977 |
| Mar 26, 2026 | 5,510.00 | 5,550.00 | 5,380.00 | 5,410.00 | 5,410.00 | -1.81% | 18,137 |
| Mar 25, 2026 | 5,450.00 | 5,520.00 | 5,450.00 | 5,510.00 | 5,510.00 | 1.29% | 7,906 |
| Mar 24, 2026 | 5,420.00 | 5,500.00 | 5,270.00 | 5,440.00 | 5,440.00 | 0.37% | 16,326 |
| Mar 23, 2026 | 5,410.00 | 5,640.00 | 5,350.00 | 5,420.00 | 5,420.00 | -3.90% | 30,161 |
| Mar 20, 2026 | 5,420.00 | 5,720.00 | 5,420.00 | 5,640.00 | 5,640.00 | 3.30% | 34,193 |
| Mar 19, 2026 | 5,470.00 | 5,480.00 | 5,260.00 | 5,460.00 | 5,460.00 | 1.49% | 24,525 |
| Mar 18, 2026 | 5,540.00 | 5,540.00 | 5,370.00 | 5,380.00 | 5,380.00 | -0.74% | 40,475 |
| Mar 17, 2026 | 5,500.00 | 5,550.00 | 5,380.00 | 5,420.00 | 5,420.00 | -1.45% | 39,606 |
| Mar 16, 2026 | 5,600.00 | 5,650.00 | 5,460.00 | 5,500.00 | 5,500.00 | -1.79% | 15,851 |
| Mar 13, 2026 | 5,610.00 | 5,740.00 | 5,530.00 | 5,600.00 | 5,600.00 | -0.18% | 31,738 |
| Mar 12, 2026 | 5,670.00 | 5,850.00 | 5,600.00 | 5,610.00 | 5,610.00 | -1.06% | 12,195 |
| Mar 11, 2026 | 5,630.00 | 5,900.00 | 5,620.00 | 5,670.00 | 5,670.00 | 1.61% | 23,093 |
| Mar 10, 2026 | 5,510.00 | 5,800.00 | 5,250.00 | 5,580.00 | 5,580.00 | 2.01% | 28,175 |
| Mar 9, 2026 | 5,700.00 | 5,710.00 | 5,430.00 | 5,470.00 | 5,470.00 | -6.01% | 15,338 |
| Mar 6, 2026 | 5,750.00 | 5,830.00 | 5,600.00 | 5,820.00 | 5,820.00 | 1.22% | 34,480 |
| Mar 5, 2026 | 5,620.00 | 5,790.00 | 5,600.00 | 5,750.00 | 5,750.00 | 4.55% | 60,769 |
| Mar 4, 2026 | 5,890.00 | 5,890.00 | 5,290.00 | 5,500.00 | 5,500.00 | -6.94% | 90,255 |
| Mar 3, 2026 | 6,090.00 | 6,260.00 | 5,910.00 | 5,910.00 | 5,910.00 | -3.75% | 62,628 |
| Feb 27, 2026 | 6,470.00 | 6,470.00 | 6,000.00 | 6,140.00 | 6,140.00 | 0.99% | 118,672 |
| Feb 26, 2026 | 6,200.00 | 6,300.00 | 6,070.00 | 6,080.00 | 6,080.00 | -1.78% | 61,038 |
| Feb 25, 2026 | 6,250.00 | 6,360.00 | 6,160.00 | 6,190.00 | 6,190.00 | -0.96% | 51,783 |
| Feb 24, 2026 | 6,170.00 | 6,260.00 | 6,000.00 | 6,250.00 | 6,250.00 | 1.30% | 64,006 |
| Feb 23, 2026 | 6,120.00 | 6,260.00 | 6,080.00 | 6,170.00 | 6,170.00 | 1.15% | 56,542 |
| Feb 20, 2026 | 5,970.00 | 6,180.00 | 5,960.00 | 6,100.00 | 6,100.00 | 1.16% | 52,188 |
| Feb 19, 2026 | 5,870.00 | 6,070.00 | 5,770.00 | 6,030.00 | 6,030.00 | 3.08% | 67,947 |
| Feb 13, 2026 | 5,800.00 | 5,930.00 | 5,700.00 | 5,850.00 | 5,850.00 | 0.17% | 31,557 |
| Feb 12, 2026 | 5,850.00 | 5,900.00 | 5,710.00 | 5,840.00 | 5,840.00 | 0.34% | 67,238 |