DRB Holding Co., Ltd. (KRX:004840)
South Korea · Delayed Price · Currency is KRW 4,480.00
+55.00 (1.24%)
Aug 10, 2026, 3:30 PM KST
DRB Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 4,440.00 | 4,440.00 | 4,215.00 | 4,285.00 | 4,285.00 | -1.04% | 22,447 |
| Jul 7, 2026 | 4,280.00 | 4,445.00 | 4,245.00 | 4,330.00 | 4,330.00 | 0.23% | 33,212 |
| Jul 6, 2026 | 4,400.00 | 4,410.00 | 4,150.00 | 4,320.00 | 4,320.00 | -1.82% | 29,927 |
| Jul 3, 2026 | 4,210.00 | 4,400.00 | 4,160.00 | 4,400.00 | 4,400.00 | 4.51% | 44,048 |
| Jul 2, 2026 | 4,355.00 | 4,355.00 | 4,120.00 | 4,210.00 | 4,210.00 | -2.21% | 38,628 |
| Jul 1, 2026 | 4,300.00 | 4,420.00 | 4,265.00 | 4,305.00 | 4,305.00 | -0.69% | 66,319 |
| Jun 30, 2026 | 4,270.00 | 4,395.00 | 4,140.00 | 4,335.00 | 4,335.00 | 3.21% | 40,509 |
| 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 |