DRB Holding Co., Ltd. (KRX:004840)
South Korea · Delayed Price · Currency is KRW 4,745.00
-185.00 (-3.75%)
Last updated: May 19, 2026, 3:00 PM KST
DRB Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 4,925.00 | 4,925.00 | 4,830.00 | 4,830.00 | - | -2.03% | 1,166 |
| 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 |
| 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% | 81,942 |
| Apr 7, 2026 | 5,100.00 | 5,210.00 | 5,030.00 | 5,070.00 | 5,070.00 | -0.59% | 16,201 |
| Apr 6, 2026 | 5,330.00 | 5,350.00 | 5,100.00 | 5,100.00 | 5,100.00 | -3.95% | 38,307 |
| 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% | 62,110 |
| 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% | 30,441 |
| 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% | 24,531 |
| Mar 18, 2026 | 5,540.00 | 5,540.00 | 5,370.00 | 5,380.00 | 5,380.00 | -0.74% | 40,520 |
| 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% | 32,338 |
| Mar 12, 2026 | 5,670.00 | 5,850.00 | 5,600.00 | 5,610.00 | 5,610.00 | -1.06% | 12,196 |
| 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 |