DRB Holding Co., Ltd. (KRX:004840)
South Korea · Delayed Price · Currency is KRW 4,025.00
+35.00 (0.88%)
At close: Sep 18, 2026
DRB Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,030.00 | 4,030.00 | 3,985.00 | 4,025.00 | 4,025.00 | 0.88% | 3,385 |
| Sep 17, 2026 | 3,970.00 | 4,070.00 | 3,970.00 | 3,990.00 | 3,990.00 | 0.13% | 9,670 |
| Sep 16, 2026 | 4,030.00 | 4,045.00 | 3,965.00 | 3,985.00 | 3,985.00 | -1.60% | 13,042 |
| Sep 15, 2026 | 4,000.00 | 4,050.00 | 3,960.00 | 4,050.00 | 4,050.00 | 1.25% | 12,746 |
| Sep 14, 2026 | 4,055.00 | 4,055.00 | 3,995.00 | 4,000.00 | 4,000.00 | -1.36% | 17,686 |
| Sep 11, 2026 | 4,055.00 | 4,055.00 | 4,020.00 | 4,055.00 | 4,055.00 | -0.12% | 9,014 |
| Sep 10, 2026 | 4,065.00 | 4,065.00 | 4,040.00 | 4,060.00 | 4,060.00 | -0.12% | 1,499 |
| Sep 9, 2026 | 4,045.00 | 4,065.00 | 4,035.00 | 4,065.00 | 4,065.00 | 0.49% | 5,731 |
| Sep 8, 2026 | 4,065.00 | 4,070.00 | 4,030.00 | 4,045.00 | 4,045.00 | - | 14,187 |
| Sep 7, 2026 | 4,080.00 | 4,085.00 | 4,035.00 | 4,045.00 | 4,045.00 | -0.86% | 16,689 |
| Sep 4, 2026 | 4,070.00 | 4,085.00 | 4,025.00 | 4,080.00 | 4,080.00 | 0.25% | 18,035 |
| Sep 3, 2026 | 4,085.00 | 4,095.00 | 3,995.00 | 4,070.00 | 4,070.00 | -0.37% | 48,319 |
| Sep 2, 2026 | 4,215.00 | 4,220.00 | 3,995.00 | 4,085.00 | 4,085.00 | -4.44% | 92,232 |
| Sep 1, 2026 | 4,280.00 | 4,280.00 | 4,200.00 | 4,275.00 | 4,275.00 | -0.23% | 24,704 |
| Aug 31, 2026 | 4,200.00 | 4,300.00 | 4,150.00 | 4,285.00 | 4,285.00 | 1.90% | 18,414 |
| Aug 28, 2026 | 4,345.00 | 4,345.00 | 4,195.00 | 4,205.00 | 4,205.00 | -3.22% | 65,234 |
| Aug 27, 2026 | 4,360.00 | 4,380.00 | 4,285.00 | 4,345.00 | 4,345.00 | -0.34% | 11,697 |
| Aug 26, 2026 | 4,335.00 | 4,450.00 | 4,305.00 | 4,360.00 | 4,360.00 | 0.58% | 64,048 |
| Aug 25, 2026 | 4,230.00 | 4,355.00 | 4,225.00 | 4,335.00 | 4,335.00 | 2.48% | 23,623 |
| Aug 24, 2026 | 4,245.00 | 4,310.00 | 4,230.00 | 4,230.00 | 4,230.00 | -0.35% | 41,760 |
| Aug 21, 2026 | 4,320.00 | 4,410.00 | 4,205.00 | 4,245.00 | 4,245.00 | -1.74% | 26,391 |
| Aug 20, 2026 | 4,280.00 | 4,355.00 | 4,280.00 | 4,320.00 | 4,320.00 | 1.77% | 20,172 |
| Aug 19, 2026 | 4,330.00 | 4,360.00 | 4,240.00 | 4,245.00 | 4,245.00 | -3.85% | 10,382 |
| Aug 18, 2026 | 4,510.00 | 4,580.00 | 4,320.00 | 4,415.00 | 4,415.00 | -1.56% | 37,929 |
| Aug 14, 2026 | 4,550.00 | 4,600.00 | 4,460.00 | 4,485.00 | 4,485.00 | 0.11% | 21,376 |
| Aug 13, 2026 | 4,480.00 | 4,525.00 | 4,430.00 | 4,480.00 | 4,480.00 | 0.11% | 40,990 |
| Aug 12, 2026 | 4,480.00 | 4,540.00 | 4,410.00 | 4,475.00 | 4,475.00 | -0.11% | 25,535 |
| Aug 11, 2026 | 4,480.00 | 4,585.00 | 4,445.00 | 4,480.00 | 4,480.00 | - | 31,735 |
| Aug 10, 2026 | 4,390.00 | 4,525.00 | 4,390.00 | 4,480.00 | 4,480.00 | 1.24% | 21,230 |
| Aug 7, 2026 | 4,395.00 | 4,455.00 | 4,330.00 | 4,425.00 | 4,425.00 | 0.68% | 9,290 |
| Aug 6, 2026 | 4,385.00 | 4,565.00 | 4,380.00 | 4,395.00 | 4,395.00 | 0.23% | 7,376 |
| Aug 5, 2026 | 4,340.00 | 4,550.00 | 4,320.00 | 4,385.00 | 4,385.00 | - | 124,087 |
| Aug 4, 2026 | 4,250.00 | 4,450.00 | 4,240.00 | 4,385.00 | 4,385.00 | 2.45% | 14,474 |
| Aug 3, 2026 | 4,285.00 | 4,480.00 | 4,200.00 | 4,280.00 | 4,280.00 | -1.15% | 18,055 |
| Jul 31, 2026 | 4,155.00 | 4,440.00 | 4,155.00 | 4,330.00 | 4,330.00 | 4.34% | 74,076 |
| Jul 30, 2026 | 3,920.00 | 4,195.00 | 3,920.00 | 4,150.00 | 4,150.00 | -1.07% | 17,342 |
| Jul 29, 2026 | 4,250.00 | 4,350.00 | 4,010.00 | 4,195.00 | 4,195.00 | -1.87% | 23,272 |
| Jul 28, 2026 | 4,365.00 | 4,400.00 | 4,235.00 | 4,275.00 | 4,275.00 | -2.84% | 6,824 |
| Jul 27, 2026 | 4,355.00 | 4,455.00 | 4,310.00 | 4,400.00 | 4,400.00 | 1.03% | 8,354 |
| Jul 24, 2026 | 4,310.00 | 4,480.00 | 4,260.00 | 4,355.00 | 4,355.00 | -0.68% | 13,850 |
| Jul 23, 2026 | 4,340.00 | 4,440.00 | 4,290.00 | 4,385.00 | 4,385.00 | 0.80% | 9,319 |
| Jul 22, 2026 | 4,295.00 | 4,355.00 | 4,225.00 | 4,350.00 | 4,350.00 | 3.08% | 5,942 |
| Jul 21, 2026 | 4,300.00 | 4,300.00 | 4,180.00 | 4,220.00 | 4,220.00 | - | 4,532 |
| Jul 20, 2026 | 4,205.00 | 4,315.00 | 4,185.00 | 4,220.00 | 4,220.00 | -0.59% | 7,166 |
| Jul 16, 2026 | 4,265.00 | 4,380.00 | 4,245.00 | 4,245.00 | 4,245.00 | -0.47% | 1,925 |
| Jul 15, 2026 | 4,210.00 | 4,445.00 | 4,210.00 | 4,265.00 | 4,265.00 | 0.59% | 14,714 |
| Jul 14, 2026 | 4,275.00 | 4,320.00 | 4,180.00 | 4,240.00 | 4,240.00 | -2.75% | 6,494 |
| Jul 13, 2026 | 4,325.00 | 4,420.00 | 4,250.00 | 4,360.00 | 4,360.00 | 0.93% | 6,570 |
| Jul 10, 2026 | 4,275.00 | 4,490.00 | 4,220.00 | 4,320.00 | 4,320.00 | 2.13% | 15,887 |
| Jul 9, 2026 | 4,350.00 | 4,350.00 | 4,200.00 | 4,230.00 | 4,230.00 | -1.28% | 6,411 |