DRB Industrial Co., Ltd. (KRX:163560)
South Korea · Delayed Price · Currency is KRW 5,560.00
-100.00 (-1.77%)
Last updated: Jul 21, 2026, 2:22 PM KST
DRB Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5,720.00 | 5,720.00 | 5,550.00 | 5,660.00 | 5,660.00 | -1.91% | 6,845 |
| Jul 16, 2026 | 5,720.00 | 5,800.00 | 5,610.00 | 5,770.00 | 5,770.00 | -1.03% | 15,136 |
| Jul 15, 2026 | 5,660.00 | 5,880.00 | 5,620.00 | 5,830.00 | 5,830.00 | 2.10% | 24,442 |
| Jul 14, 2026 | 5,510.00 | 5,710.00 | 5,450.00 | 5,710.00 | 5,710.00 | 2.88% | 34,000 |
| Jul 13, 2026 | 5,620.00 | 5,670.00 | 5,390.00 | 5,550.00 | 5,550.00 | -1.25% | 108,947 |
| Jul 10, 2026 | 5,370.00 | 5,640.00 | 5,370.00 | 5,620.00 | 5,620.00 | 4.07% | 12,243 |
| Jul 9, 2026 | 5,420.00 | 5,630.00 | 5,380.00 | 5,400.00 | 5,400.00 | -3.05% | 20,173 |
| Jul 8, 2026 | 5,610.00 | 5,750.00 | 5,430.00 | 5,570.00 | 5,570.00 | -1.42% | 17,406 |
| Jul 7, 2026 | 5,700.00 | 5,780.00 | 5,520.00 | 5,650.00 | 5,650.00 | -1.74% | 26,253 |
| Jul 6, 2026 | 5,710.00 | 5,830.00 | 5,610.00 | 5,750.00 | 5,750.00 | - | 19,261 |
| Jul 3, 2026 | 5,600.00 | 5,750.00 | 5,500.00 | 5,750.00 | 5,750.00 | 2.68% | 15,563 |
| Jul 2, 2026 | 5,570.00 | 5,780.00 | 5,530.00 | 5,600.00 | 5,600.00 | -1.23% | 13,311 |
| Jul 1, 2026 | 5,630.00 | 5,880.00 | 5,520.00 | 5,670.00 | 5,670.00 | 1.25% | 13,991 |
| Jun 30, 2026 | 5,720.00 | 5,720.00 | 5,570.00 | 5,600.00 | 5,600.00 | -2.10% | 10,049 |
| Jun 29, 2026 | 5,270.00 | 5,730.00 | 5,270.00 | 5,720.00 | 5,720.00 | 7.92% | 31,399 |
| Jun 26, 2026 | 5,450.00 | 5,470.00 | 5,200.00 | 5,300.00 | 5,300.00 | -3.46% | 48,737 |
| Jun 25, 2026 | 5,460.00 | 5,560.00 | 5,380.00 | 5,490.00 | 5,490.00 | -0.36% | 37,570 |
| Jun 24, 2026 | 5,610.00 | 5,620.00 | 5,300.00 | 5,510.00 | 5,510.00 | - | 66,958 |
| Jun 23, 2026 | 5,970.00 | 6,090.00 | 5,510.00 | 5,510.00 | 5,510.00 | -7.86% | 71,391 |
| Jun 22, 2026 | 6,030.00 | 6,150.00 | 5,880.00 | 5,980.00 | 5,980.00 | -0.66% | 26,051 |
| Jun 19, 2026 | 6,250.00 | 6,250.00 | 5,910.00 | 6,020.00 | 6,020.00 | -3.68% | 34,961 |
| Jun 18, 2026 | 6,470.00 | 6,470.00 | 6,250.00 | 6,250.00 | 6,250.00 | -4.14% | 17,770 |
| Jun 17, 2026 | 6,530.00 | 6,530.00 | 6,440.00 | 6,520.00 | 6,520.00 | -0.15% | 15,713 |
| Jun 16, 2026 | 6,510.00 | 6,710.00 | 6,450.00 | 6,530.00 | 6,530.00 | -0.31% | 20,626 |
| Jun 15, 2026 | 6,500.00 | 6,630.00 | 6,430.00 | 6,550.00 | 6,550.00 | 4.47% | 31,760 |
| Jun 12, 2026 | 6,240.00 | 6,450.00 | 6,240.00 | 6,270.00 | 6,270.00 | 1.62% | 51,601 |
| Jun 11, 2026 | 5,980.00 | 6,190.00 | 5,910.00 | 6,170.00 | 6,170.00 | 2.15% | 7,460 |
| Jun 10, 2026 | 6,190.00 | 6,200.00 | 5,940.00 | 6,040.00 | 6,040.00 | -2.27% | 12,205 |
| Jun 9, 2026 | 5,970.00 | 6,200.00 | 5,880.00 | 6,180.00 | 6,180.00 | 5.28% | 17,857 |
| Jun 8, 2026 | 6,050.00 | 6,120.00 | 5,810.00 | 5,870.00 | 5,870.00 | -5.78% | 37,892 |
| Jun 5, 2026 | 6,310.00 | 6,450.00 | 6,130.00 | 6,230.00 | 6,230.00 | -1.27% | 22,477 |
| Jun 4, 2026 | 6,370.00 | 6,500.00 | 6,300.00 | 6,310.00 | 6,310.00 | -0.94% | 15,793 |
| Jun 2, 2026 | 6,500.00 | 6,500.00 | 6,250.00 | 6,370.00 | 6,370.00 | -2.00% | 32,964 |
| Jun 1, 2026 | 6,630.00 | 6,810.00 | 6,360.00 | 6,500.00 | 6,500.00 | -1.81% | 58,978 |
| May 29, 2026 | 6,710.00 | 6,900.00 | 6,600.00 | 6,620.00 | 6,620.00 | -1.78% | 30,497 |
| May 28, 2026 | 6,790.00 | 6,790.00 | 6,600.00 | 6,740.00 | 6,740.00 | 0.30% | 37,875 |
| May 27, 2026 | 7,000.00 | 7,000.00 | 6,710.00 | 6,720.00 | 6,720.00 | -4.27% | 92,188 |
| May 26, 2026 | 7,200.00 | 7,310.00 | 6,990.00 | 7,020.00 | 7,020.00 | -2.09% | 54,768 |
| May 22, 2026 | 7,080.00 | 7,210.00 | 7,010.00 | 7,170.00 | 7,170.00 | 2.72% | 23,305 |
| May 21, 2026 | 6,850.00 | 7,140.00 | 6,850.00 | 6,980.00 | 6,980.00 | 2.50% | 35,552 |
| May 20, 2026 | 6,960.00 | 7,010.00 | 6,790.00 | 6,810.00 | 6,810.00 | -2.44% | 39,500 |
| May 19, 2026 | 7,340.00 | 7,350.00 | 6,930.00 | 6,980.00 | 6,980.00 | -3.86% | 77,364 |
| May 18, 2026 | 7,060.00 | 7,940.00 | 7,060.00 | 7,260.00 | 7,260.00 | 5.22% | 529,551 |
| May 15, 2026 | 7,090.00 | 7,090.00 | 6,730.00 | 6,900.00 | 6,900.00 | -1.43% | 32,497 |
| May 14, 2026 | 6,920.00 | 7,100.00 | 6,910.00 | 7,000.00 | 7,000.00 | 1.30% | 26,596 |
| May 13, 2026 | 7,080.00 | 7,080.00 | 6,880.00 | 6,910.00 | 6,910.00 | -0.86% | 19,725 |
| May 12, 2026 | 7,170.00 | 7,230.00 | 6,950.00 | 6,970.00 | 6,970.00 | -3.46% | 57,150 |
| May 11, 2026 | 7,510.00 | 7,520.00 | 7,150.00 | 7,220.00 | 7,220.00 | -2.96% | 39,933 |
| May 8, 2026 | 7,460.00 | 7,570.00 | 7,400.00 | 7,440.00 | 7,440.00 | -2.23% | 36,277 |
| May 7, 2026 | 7,540.00 | 7,820.00 | 7,340.00 | 7,610.00 | 7,610.00 | 2.98% | 104,066 |