DRB Industrial Co., Ltd. (KRX:163560)
South Korea · Delayed Price · Currency is KRW 5,430.00
-60.00 (-1.09%)
At close: Oct 8, 2026
DRB Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 5,510.00 | 5,540.00 | 5,430.00 | 5,430.00 | 5,430.00 | -1.09% | 9,102 |
| Oct 7, 2026 | 5,560.00 | 5,570.00 | 5,490.00 | 5,490.00 | 5,490.00 | -1.26% | 30,324 |
| Oct 6, 2026 | 5,600.00 | 5,630.00 | 5,510.00 | 5,560.00 | 5,560.00 | -0.18% | 16,598 |
| Oct 2, 2026 | 5,550.00 | 5,590.00 | 5,500.00 | 5,570.00 | 5,570.00 | 1.27% | 7,270 |
| Oct 1, 2026 | 5,510.00 | 5,570.00 | 5,460.00 | 5,500.00 | 5,500.00 | 0.18% | 17,062 |
| Sep 30, 2026 | 5,560.00 | 5,560.00 | 5,450.00 | 5,490.00 | 5,490.00 | 0.55% | 8,065 |
| Sep 29, 2026 | 5,540.00 | 5,540.00 | 5,410.00 | 5,460.00 | 5,460.00 | -0.36% | 14,145 |
| Sep 28, 2026 | 5,420.00 | 5,500.00 | 5,410.00 | 5,480.00 | 5,480.00 | 1.11% | 8,245 |
| Sep 23, 2026 | 5,410.00 | 5,470.00 | 5,390.00 | 5,420.00 | 5,420.00 | 1.12% | 13,471 |
| Sep 22, 2026 | 5,440.00 | 5,440.00 | 5,360.00 | 5,360.00 | 5,360.00 | -0.74% | 9,730 |
| Sep 21, 2026 | 5,480.00 | 5,500.00 | 5,380.00 | 5,400.00 | 5,400.00 | -1.46% | 25,198 |
| Sep 18, 2026 | 5,520.00 | 5,520.00 | 5,440.00 | 5,480.00 | 5,480.00 | 0.55% | 23,695 |
| Sep 17, 2026 | 5,490.00 | 5,500.00 | 5,430.00 | 5,450.00 | 5,450.00 | -0.91% | 15,158 |
| Sep 16, 2026 | 5,540.00 | 5,540.00 | 5,410.00 | 5,500.00 | 5,500.00 | -0.90% | 15,608 |
| Sep 15, 2026 | 5,570.00 | 5,570.00 | 5,430.00 | 5,550.00 | 5,550.00 | 0.91% | 10,702 |
| Sep 14, 2026 | 5,550.00 | 5,600.00 | 5,480.00 | 5,500.00 | 5,500.00 | -1.08% | 7,667 |
| Sep 11, 2026 | 5,550.00 | 5,580.00 | 5,520.00 | 5,560.00 | 5,560.00 | - | 13,203 |
| Sep 10, 2026 | 5,550.00 | 5,600.00 | 5,470.00 | 5,560.00 | 5,560.00 | -0.36% | 11,808 |
| Sep 9, 2026 | 5,620.00 | 5,660.00 | 5,560.00 | 5,580.00 | 5,580.00 | -0.18% | 18,929 |
| Sep 8, 2026 | 5,640.00 | 5,680.00 | 5,590.00 | 5,590.00 | 5,590.00 | -0.89% | 14,499 |
| Sep 7, 2026 | 5,740.00 | 5,750.00 | 5,630.00 | 5,640.00 | 5,640.00 | -0.88% | 18,798 |
| Sep 4, 2026 | 5,700.00 | 5,710.00 | 5,620.00 | 5,690.00 | 5,690.00 | 0.53% | 22,971 |
| Sep 3, 2026 | 5,610.00 | 5,740.00 | 5,540.00 | 5,660.00 | 5,660.00 | 1.07% | 34,092 |
| Sep 2, 2026 | 5,700.00 | 5,700.00 | 5,590.00 | 5,600.00 | 5,600.00 | -1.93% | 23,926 |
| Sep 1, 2026 | 5,720.00 | 5,730.00 | 5,660.00 | 5,710.00 | 5,710.00 | 0.18% | 19,604 |
| Aug 31, 2026 | 5,640.00 | 5,740.00 | 5,590.00 | 5,700.00 | 5,700.00 | 0.18% | 30,952 |
| Aug 28, 2026 | 5,650.00 | 5,700.00 | 5,600.00 | 5,690.00 | 5,690.00 | 0.53% | 43,011 |
| Aug 27, 2026 | 5,620.00 | 5,690.00 | 5,560.00 | 5,660.00 | 5,660.00 | 0.71% | 41,616 |
| Aug 26, 2026 | 5,650.00 | 6,250.00 | 5,460.00 | 5,620.00 | 5,620.00 | -1.23% | 1,192,156 |
| Aug 25, 2026 | 5,600.00 | 5,690.00 | 5,510.00 | 5,690.00 | 5,690.00 | 0.89% | 16,623 |
| Aug 24, 2026 | 5,630.00 | 5,700.00 | 5,600.00 | 5,640.00 | 5,640.00 | 0.18% | 29,085 |
| Aug 21, 2026 | 5,740.00 | 5,750.00 | 5,540.00 | 5,630.00 | 5,630.00 | -1.57% | 36,638 |
| Aug 20, 2026 | 5,710.00 | 5,800.00 | 5,690.00 | 5,720.00 | 5,720.00 | 0.70% | 46,711 |
| Aug 19, 2026 | 5,860.00 | 6,020.00 | 5,510.00 | 5,680.00 | 5,680.00 | -5.80% | 123,332 |
| Aug 18, 2026 | 6,270.00 | 6,270.00 | 5,840.00 | 6,030.00 | 6,030.00 | -1.31% | 75,490 |
| Aug 14, 2026 | 6,010.00 | 6,130.00 | 6,000.00 | 6,110.00 | 6,110.00 | 1.66% | 10,184 |
| Aug 13, 2026 | 6,070.00 | 6,080.00 | 6,000.00 | 6,010.00 | 6,010.00 | -0.99% | 29,091 |
| Aug 12, 2026 | 6,040.00 | 6,090.00 | 5,960.00 | 6,070.00 | 6,070.00 | -0.16% | 7,492 |
| Aug 11, 2026 | 5,990.00 | 6,090.00 | 5,850.00 | 6,080.00 | 6,080.00 | 1.50% | 13,835 |
| Aug 10, 2026 | 5,800.00 | 5,990.00 | 5,800.00 | 5,990.00 | 5,990.00 | 3.28% | 29,358 |
| Aug 7, 2026 | 5,760.00 | 5,830.00 | 5,740.00 | 5,800.00 | 5,800.00 | 0.69% | 21,950 |
| Aug 6, 2026 | 5,810.00 | 5,830.00 | 5,720.00 | 5,760.00 | 5,760.00 | -0.86% | 6,811 |
| Aug 5, 2026 | 5,880.00 | 5,880.00 | 5,720.00 | 5,810.00 | 5,810.00 | 0.52% | 66,355 |
| Aug 4, 2026 | 5,750.00 | 5,830.00 | 5,640.00 | 5,780.00 | 5,780.00 | 1.58% | 9,323 |
| Aug 3, 2026 | 5,620.00 | 5,700.00 | 5,470.00 | 5,690.00 | 5,690.00 | 1.79% | 49,403 |
| Jul 31, 2026 | 5,580.00 | 5,650.00 | 5,420.00 | 5,590.00 | 5,590.00 | 3.52% | 18,640 |
| Jul 30, 2026 | 5,220.00 | 5,570.00 | 5,220.00 | 5,400.00 | 5,400.00 | -1.82% | 19,144 |
| Jul 29, 2026 | 5,510.00 | 5,660.00 | 5,220.00 | 5,500.00 | 5,500.00 | -0.72% | 36,513 |
| Jul 28, 2026 | 5,710.00 | 5,730.00 | 5,470.00 | 5,540.00 | 5,540.00 | -3.99% | 10,126 |
| Jul 27, 2026 | 5,780.00 | 5,820.00 | 5,610.00 | 5,770.00 | 5,770.00 | 0.52% | 5,397 |