DRB Holding Co., Ltd. (KRX:004840)
South Korea · Delayed Price · Currency is KRW 4,200.00
+85.00 (2.07%)
At close: Jun 29, 2026
DRB Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 4,115.00 | 4,255.00 | 4,090.00 | 4,200.00 | 4,200.00 | 2.07% | 34,107 |
| Jun 26, 2026 | 3,935.00 | 4,140.00 | 3,920.00 | 4,115.00 | 4,115.00 | 4.57% | 63,840 |
| Jun 25, 2026 | 3,935.00 | 4,015.00 | 3,925.00 | 3,935.00 | 3,935.00 | -1.25% | 40,120 |
| Jun 24, 2026 | 3,955.00 | 4,075.00 | 3,920.00 | 3,985.00 | 3,985.00 | 1.79% | 81,198 |
| Jun 23, 2026 | 4,105.00 | 4,105.00 | 3,900.00 | 3,915.00 | 3,915.00 | -5.21% | 30,846 |
| Jun 22, 2026 | 4,230.00 | 4,315.00 | 3,910.00 | 4,130.00 | 4,130.00 | -2.36% | 220,964 |
| Jun 19, 2026 | 4,355.00 | 4,400.00 | 4,075.00 | 4,230.00 | 4,230.00 | -2.98% | 54,692 |
| Jun 18, 2026 | 4,520.00 | 4,550.00 | 4,260.00 | 4,360.00 | 4,360.00 | -3.54% | 31,299 |
| Jun 17, 2026 | 4,520.00 | 4,575.00 | 4,445.00 | 4,520.00 | 4,520.00 | -0.77% | 17,697 |
| Jun 16, 2026 | 4,485.00 | 4,565.00 | 4,485.00 | 4,555.00 | 4,555.00 | 1.33% | 9,109 |
| Jun 15, 2026 | 4,450.00 | 4,500.00 | 4,410.00 | 4,495.00 | 4,495.00 | 1.01% | 22,822 |
| Jun 12, 2026 | 4,320.00 | 4,490.00 | 4,320.00 | 4,450.00 | 4,450.00 | 3.01% | 29,697 |
| Jun 11, 2026 | 4,355.00 | 4,455.00 | 4,235.00 | 4,320.00 | 4,320.00 | 0.12% | 30,618 |
| Jun 10, 2026 | 4,320.00 | 4,320.00 | 4,135.00 | 4,315.00 | 4,315.00 | 0.82% | 26,069 |
| Jun 9, 2026 | 4,450.00 | 4,450.00 | 4,137.00 | 4,280.00 | 4,280.00 | 4.26% | 24,019 |
| Jun 8, 2026 | 4,365.00 | 4,365.00 | 4,000.00 | 4,105.00 | 4,105.00 | -4.87% | 25,596 |
| Jun 5, 2026 | 4,430.00 | 4,490.00 | 4,290.00 | 4,315.00 | 4,315.00 | -2.60% | 42,237 |
| Jun 4, 2026 | 4,475.00 | 4,500.00 | 4,345.00 | 4,430.00 | 4,430.00 | -1.34% | 23,424 |
| Jun 2, 2026 | 4,330.00 | 4,500.00 | 4,265.00 | 4,490.00 | 4,490.00 | 3.70% | 24,051 |
| Jun 1, 2026 | 4,530.00 | 4,530.00 | 4,330.00 | 4,330.00 | 4,330.00 | -4.42% | 34,152 |
| May 29, 2026 | 4,785.00 | 4,785.00 | 4,520.00 | 4,530.00 | 4,530.00 | -5.33% | 38,382 |
| May 28, 2026 | 4,790.00 | 4,795.00 | 4,575.00 | 4,785.00 | 4,785.00 | -0.21% | 23,908 |
| May 27, 2026 | 4,930.00 | 4,930.00 | 4,655.00 | 4,795.00 | 4,795.00 | -2.84% | 27,077 |
| May 26, 2026 | 4,935.00 | 5,030.00 | 4,750.00 | 4,935.00 | 4,935.00 | 0.20% | 18,936 |
| May 22, 2026 | 4,780.00 | 4,925.00 | 4,775.00 | 4,925.00 | 4,925.00 | 3.14% | 13,566 |
| May 21, 2026 | 4,670.00 | 4,885.00 | 4,670.00 | 4,775.00 | 4,775.00 | 2.80% | 17,533 |
| May 20, 2026 | 4,740.00 | 4,740.00 | 4,600.00 | 4,645.00 | 4,645.00 | -2.00% | 33,188 |
| May 19, 2026 | 4,925.00 | 4,950.00 | 4,690.00 | 4,740.00 | 4,740.00 | -3.85% | 46,209 |
| May 18, 2026 | 5,000.00 | 5,070.00 | 4,880.00 | 4,930.00 | 4,930.00 | -1.60% | 48,207 |
| May 15, 2026 | 5,000.00 | 5,110.00 | 4,920.00 | 5,010.00 | 5,010.00 | 0.20% | 16,940 |
| May 14, 2026 | 4,915.00 | 5,050.00 | 4,900.00 | 5,000.00 | 5,000.00 | 1.11% | 19,895 |
| May 13, 2026 | 5,090.00 | 5,090.00 | 4,940.00 | 4,945.00 | 4,945.00 | -0.70% | 22,677 |
| May 12, 2026 | 4,990.00 | 5,110.00 | 4,975.00 | 4,980.00 | 4,980.00 | -0.10% | 37,063 |
| May 11, 2026 | 5,150.00 | 5,200.00 | 4,905.00 | 4,985.00 | 4,985.00 | -4.13% | 60,688 |
| May 8, 2026 | 5,160.00 | 5,300.00 | 5,050.00 | 5,200.00 | 5,200.00 | -0.95% | 59,892 |
| May 7, 2026 | 5,110.00 | 5,680.00 | 5,040.00 | 5,250.00 | 5,250.00 | 2.74% | 219,358 |
| May 6, 2026 | 5,280.00 | 5,280.00 | 5,110.00 | 5,110.00 | 5,110.00 | -3.22% | 63,708 |
| May 4, 2026 | 5,410.00 | 5,410.00 | 5,270.00 | 5,280.00 | 5,280.00 | -2.04% | 38,014 |
| Apr 30, 2026 | 5,420.00 | 5,450.00 | 5,360.00 | 5,390.00 | 5,390.00 | -0.55% | 10,014 |
| Apr 29, 2026 | 5,370.00 | 5,470.00 | 5,360.00 | 5,420.00 | 5,420.00 | - | 7,534 |
| 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% | 26,991 |
| 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% | 53,510 |
| Apr 17, 2026 | 5,420.00 | 5,470.00 | 5,350.00 | 5,400.00 | 5,400.00 | -0.37% | 16,938 |
| 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 |