DRB Industrial Co., Ltd. (KRX:163560)
South Korea · Delayed Price · Currency is KRW 6,990.00
+10.00 (0.14%)
Last updated: Sep 9, 2025, 2:03 PM KST
DRB Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 6,990.00 | 7,040.00 | 6,900.00 | 6,980.00 | 6,980.00 | - | 16,718 |
| Sep 5, 2025 | 7,010.00 | 7,040.00 | 6,970.00 | 6,980.00 | 6,980.00 | 0.14% | 4,898 |
| Sep 4, 2025 | 7,000.00 | 7,030.00 | 6,970.00 | 6,970.00 | 6,970.00 | 0.14% | 26,114 |
| Sep 3, 2025 | 6,980.00 | 6,980.00 | 6,900.00 | 6,960.00 | 6,960.00 | 0.14% | 18,058 |
| Sep 2, 2025 | 6,860.00 | 6,960.00 | 6,860.00 | 6,950.00 | 6,950.00 | 1.31% | 13,810 |
| Sep 1, 2025 | 6,980.00 | 6,980.00 | 6,860.00 | 6,860.00 | 6,860.00 | -1.72% | 25,825 |
| Aug 29, 2025 | 6,950.00 | 7,000.00 | 6,910.00 | 6,980.00 | 6,980.00 | 0.14% | 24,813 |
| Aug 28, 2025 | 7,040.00 | 7,060.00 | 6,950.00 | 6,970.00 | 6,970.00 | -0.99% | 31,374 |
| Aug 27, 2025 | 7,100.00 | 7,160.00 | 7,000.00 | 7,040.00 | 7,040.00 | -1.12% | 19,540 |
| Aug 26, 2025 | 7,170.00 | 7,200.00 | 7,100.00 | 7,120.00 | 7,120.00 | -0.70% | 17,764 |
| Aug 25, 2025 | 7,200.00 | 7,260.00 | 7,170.00 | 7,170.00 | 7,170.00 | -1.38% | 28,121 |
| Aug 22, 2025 | 7,330.00 | 7,390.00 | 7,160.00 | 7,270.00 | 7,270.00 | -1.76% | 44,901 |
| Aug 21, 2025 | 7,300.00 | 7,450.00 | 7,250.00 | 7,400.00 | 7,400.00 | 1.37% | 41,510 |
| Aug 20, 2025 | 7,360.00 | 7,360.00 | 7,220.00 | 7,300.00 | 7,300.00 | -0.82% | 28,754 |
| Aug 19, 2025 | 7,450.00 | 7,500.00 | 7,350.00 | 7,360.00 | 7,360.00 | 0.14% | 62,102 |
| Aug 18, 2025 | 7,340.00 | 7,380.00 | 7,200.00 | 7,350.00 | 7,350.00 | -0.41% | 45,905 |
| Aug 14, 2025 | 7,400.00 | 7,480.00 | 7,360.00 | 7,380.00 | 7,380.00 | -0.14% | 45,709 |
| Aug 13, 2025 | 7,450.00 | 7,470.00 | 7,330.00 | 7,390.00 | 7,390.00 | -0.67% | 36,930 |
| Aug 12, 2025 | 7,350.00 | 7,480.00 | 7,340.00 | 7,440.00 | 7,440.00 | 0.40% | 54,303 |
| Aug 11, 2025 | 7,490.00 | 7,560.00 | 7,330.00 | 7,410.00 | 7,410.00 | 1.23% | 122,615 |
| Aug 8, 2025 | 7,320.00 | 7,450.00 | 7,320.00 | 7,320.00 | 7,320.00 | 2.66% | 155,564 |
| Aug 7, 2025 | 7,080.00 | 7,190.00 | 7,050.00 | 7,130.00 | 7,130.00 | 1.57% | 30,940 |
| Aug 6, 2025 | 7,000.00 | 7,050.00 | 6,960.00 | 7,020.00 | 7,020.00 | -0.14% | 9,393 |
| Aug 5, 2025 | 7,050.00 | 7,090.00 | 7,000.00 | 7,030.00 | 7,030.00 | 0.29% | 17,081 |
| Aug 4, 2025 | 6,990.00 | 7,020.00 | 6,860.00 | 7,010.00 | 7,010.00 | 0.29% | 13,599 |
| Aug 1, 2025 | 7,160.00 | 7,160.00 | 6,960.00 | 6,990.00 | 6,990.00 | -2.10% | 33,176 |
| Jul 31, 2025 | 7,110.00 | 7,210.00 | 7,090.00 | 7,140.00 | 7,140.00 | 0.42% | 16,169 |
| Jul 30, 2025 | 7,110.00 | 7,190.00 | 7,090.00 | 7,110.00 | 7,110.00 | 0.28% | 38,389 |
| Jul 29, 2025 | 7,180.00 | 7,180.00 | 7,030.00 | 7,090.00 | 7,090.00 | -0.84% | 18,264 |
| Jul 28, 2025 | 7,300.00 | 7,300.00 | 7,100.00 | 7,150.00 | 7,150.00 | -1.38% | 39,782 |
| Jul 25, 2025 | 7,180.00 | 7,320.00 | 7,180.00 | 7,250.00 | 7,250.00 | 0.28% | 62,538 |
| Jul 24, 2025 | 7,250.00 | 7,610.00 | 7,150.00 | 7,230.00 | 7,230.00 | -0.28% | 153,411 |
| Jul 23, 2025 | 7,220.00 | 7,270.00 | 7,140.00 | 7,250.00 | 7,250.00 | 1.12% | 17,315 |
| Jul 22, 2025 | 7,270.00 | 7,280.00 | 7,160.00 | 7,170.00 | 7,170.00 | -1.38% | 28,887 |
| Jul 21, 2025 | 7,230.00 | 7,330.00 | 7,210.00 | 7,270.00 | 7,270.00 | 0.83% | 15,442 |
| Jul 18, 2025 | 7,240.00 | 7,290.00 | 7,210.00 | 7,210.00 | 7,210.00 | -0.41% | 27,197 |
| Jul 17, 2025 | 7,300.00 | 7,310.00 | 7,200.00 | 7,240.00 | 7,240.00 | -0.82% | 48,620 |
| Jul 16, 2025 | 7,390.00 | 7,390.00 | 7,250.00 | 7,300.00 | 7,300.00 | -1.22% | 51,292 |
| Jul 15, 2025 | 7,400.00 | 7,430.00 | 7,310.00 | 7,390.00 | 7,390.00 | - | 42,445 |
| Jul 14, 2025 | 7,340.00 | 7,400.00 | 7,300.00 | 7,390.00 | 7,390.00 | 0.27% | 34,744 |
| Jul 11, 2025 | 7,340.00 | 7,410.00 | 7,320.00 | 7,370.00 | 7,370.00 | 0.27% | 16,823 |
| Jul 10, 2025 | 7,360.00 | 7,450.00 | 7,210.00 | 7,350.00 | 7,350.00 | - | 28,756 |
| Jul 9, 2025 | 7,300.00 | 7,430.00 | 7,240.00 | 7,350.00 | 7,350.00 | 0.68% | 49,645 |
| Jul 8, 2025 | 7,300.00 | 7,340.00 | 7,200.00 | 7,300.00 | 7,300.00 | 0.27% | 40,121 |
| Jul 7, 2025 | 7,360.00 | 7,390.00 | 7,270.00 | 7,280.00 | 7,280.00 | -1.75% | 39,378 |
| Jul 4, 2025 | 7,560.00 | 7,560.00 | 7,390.00 | 7,410.00 | 7,410.00 | -1.98% | 49,455 |
| Jul 3, 2025 | 7,490.00 | 7,560.00 | 7,450.00 | 7,560.00 | 7,560.00 | 0.93% | 57,853 |
| Jul 2, 2025 | 7,460.00 | 7,540.00 | 7,380.00 | 7,490.00 | 7,490.00 | -0.40% | 43,947 |
| Jul 1, 2025 | 7,400.00 | 7,550.00 | 7,400.00 | 7,520.00 | 7,520.00 | 0.94% | 65,910 |
| Jun 30, 2025 | 7,490.00 | 7,520.00 | 7,410.00 | 7,450.00 | 7,450.00 | -0.53% | 55,061 |