DRB Industrial Co., Ltd. (KRX:163560)
South Korea · Delayed Price · Currency is KRW 7,620.00
-110.00 (-1.42%)
Last updated: Apr 29, 2026, 2:10 PM KST
DRB Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,640.00 | 7,740.00 | 7,630.00 | 7,730.00 | 7,730.00 | 1.18% | 49,287 |
| Apr 27, 2026 | 7,640.00 | 7,660.00 | 7,560.00 | 7,640.00 | 7,640.00 | 0.13% | 31,741 |
| Apr 24, 2026 | 7,600.00 | 7,710.00 | 7,580.00 | 7,630.00 | 7,630.00 | 0.39% | 41,376 |
| Apr 23, 2026 | 7,700.00 | 7,800.00 | 7,540.00 | 7,600.00 | 7,600.00 | -1.17% | 59,828 |
| Apr 22, 2026 | 7,810.00 | 7,820.00 | 7,660.00 | 7,690.00 | 7,690.00 | -1.28% | 68,620 |
| Apr 21, 2026 | 7,960.00 | 8,010.00 | 7,740.00 | 7,790.00 | 7,790.00 | -1.89% | 183,467 |
| Apr 20, 2026 | 7,600.00 | 8,700.00 | 7,500.00 | 7,940.00 | 7,940.00 | 4.34% | 2,286,227 |
| Apr 17, 2026 | 7,590.00 | 7,620.00 | 7,480.00 | 7,610.00 | 7,610.00 | 0.13% | 35,675 |
| Apr 16, 2026 | 7,720.00 | 7,720.00 | 7,560.00 | 7,600.00 | 7,600.00 | -1.30% | 66,389 |
| Apr 15, 2026 | 7,670.00 | 7,740.00 | 7,550.00 | 7,700.00 | 7,700.00 | 2.53% | 139,557 |
| Apr 14, 2026 | 7,430.00 | 7,550.00 | 7,430.00 | 7,510.00 | 7,510.00 | 1.21% | 71,591 |
| Apr 13, 2026 | 7,410.00 | 7,470.00 | 7,300.00 | 7,420.00 | 7,420.00 | -1.07% | 55,550 |
| Apr 10, 2026 | 7,480.00 | 7,660.00 | 7,390.00 | 7,500.00 | 7,500.00 | 2.32% | 93,223 |
| Apr 9, 2026 | 7,470.00 | 7,560.00 | 7,320.00 | 7,330.00 | 7,330.00 | -3.17% | 135,453 |
| Apr 8, 2026 | 7,120.00 | 8,310.00 | 7,020.00 | 7,570.00 | 7,570.00 | 8.30% | 1,580,455 |
| Apr 7, 2026 | 6,950.00 | 7,060.00 | 6,950.00 | 6,990.00 | 6,990.00 | 0.72% | 43,830 |
| Apr 6, 2026 | 6,910.00 | 7,040.00 | 6,870.00 | 6,940.00 | 6,940.00 | -0.43% | 18,923 |
| Apr 3, 2026 | 6,920.00 | 7,040.00 | 6,920.00 | 6,970.00 | 6,970.00 | 1.31% | 23,887 |
| Apr 2, 2026 | 7,040.00 | 7,040.00 | 6,740.00 | 6,880.00 | 6,880.00 | -2.27% | 23,077 |
| Apr 1, 2026 | 6,800.00 | 7,040.00 | 6,800.00 | 7,040.00 | 7,040.00 | 5.23% | 36,080 |
| Mar 31, 2026 | 6,790.00 | 6,880.00 | 6,690.00 | 6,690.00 | 6,690.00 | -1.47% | 17,664 |
| Mar 30, 2026 | 6,810.00 | 6,950.00 | 6,660.00 | 6,790.00 | 6,790.00 | -1.45% | 31,650 |
| Mar 27, 2026 | 6,830.00 | 6,920.00 | 6,710.00 | 6,890.00 | 6,890.00 | 0.15% | 23,143 |
| Mar 26, 2026 | 6,980.00 | 6,990.00 | 6,850.00 | 6,880.00 | 6,880.00 | -1.43% | 23,679 |
| Mar 25, 2026 | 6,860.00 | 7,000.00 | 6,860.00 | 6,980.00 | 6,980.00 | 1.75% | 25,224 |
| Mar 24, 2026 | 6,770.00 | 6,870.00 | 6,700.00 | 6,860.00 | 6,860.00 | 1.48% | 20,402 |
| Mar 23, 2026 | 6,800.00 | 6,850.00 | 6,680.00 | 6,760.00 | 6,760.00 | -3.15% | 24,318 |
| Mar 20, 2026 | 6,850.00 | 6,990.00 | 6,830.00 | 6,980.00 | 6,980.00 | 1.90% | 56,637 |
| Mar 19, 2026 | 6,880.00 | 6,990.00 | 6,840.00 | 6,850.00 | 6,850.00 | -1.44% | 40,281 |
| Mar 18, 2026 | 6,900.00 | 6,970.00 | 6,790.00 | 6,950.00 | 6,950.00 | 0.58% | 30,995 |
| Mar 17, 2026 | 6,690.00 | 6,960.00 | 6,680.00 | 6,910.00 | 6,910.00 | 3.75% | 88,995 |
| Mar 16, 2026 | 6,880.00 | 6,880.00 | 6,600.00 | 6,660.00 | 6,660.00 | -2.63% | 80,082 |
| Mar 13, 2026 | 6,780.00 | 6,890.00 | 6,670.00 | 6,840.00 | 6,840.00 | 0.88% | 14,024 |
| Mar 12, 2026 | 6,790.00 | 6,850.00 | 6,690.00 | 6,780.00 | 6,780.00 | 0.44% | 13,836 |
| Mar 11, 2026 | 6,740.00 | 6,870.00 | 6,730.00 | 6,750.00 | 6,750.00 | 0.60% | 32,377 |
| Mar 10, 2026 | 6,670.00 | 6,750.00 | 6,600.00 | 6,710.00 | 6,710.00 | 2.91% | 15,814 |
| Mar 9, 2026 | 6,600.00 | 6,840.00 | 6,450.00 | 6,520.00 | 6,520.00 | -4.26% | 24,162 |
| Mar 6, 2026 | 6,760.00 | 6,810.00 | 6,580.00 | 6,810.00 | 6,810.00 | 0.74% | 33,705 |
| Mar 5, 2026 | 6,580.00 | 6,800.00 | 6,490.00 | 6,760.00 | 6,760.00 | 6.46% | 72,219 |
| Mar 4, 2026 | 6,800.00 | 6,980.00 | 6,310.00 | 6,350.00 | 6,350.00 | -6.48% | 92,886 |
| Mar 3, 2026 | 6,960.00 | 7,160.00 | 6,790.00 | 6,790.00 | 6,790.00 | -4.10% | 70,705 |
| Feb 27, 2026 | 7,210.00 | 7,210.00 | 7,020.00 | 7,080.00 | 7,080.00 | -1.94% | 57,097 |
| Feb 26, 2026 | 7,310.00 | 7,360.00 | 7,165.00 | 7,220.00 | 7,220.00 | -0.41% | 87,031 |
| Feb 25, 2026 | 7,220.00 | 7,310.00 | 7,200.00 | 7,250.00 | 7,250.00 | 0.83% | 43,099 |
| Feb 24, 2026 | 7,240.00 | 7,280.00 | 7,160.00 | 7,190.00 | 7,190.00 | -0.69% | 28,307 |
| Feb 23, 2026 | 7,320.00 | 7,350.00 | 7,240.00 | 7,240.00 | 7,240.00 | -0.69% | 36,466 |
| Feb 20, 2026 | 7,350.00 | 7,350.00 | 7,260.00 | 7,290.00 | 7,290.00 | -0.14% | 39,163 |
| Feb 19, 2026 | 7,260.00 | 7,310.00 | 7,220.00 | 7,300.00 | 7,300.00 | 1.25% | 55,290 |
| Feb 13, 2026 | 7,370.00 | 7,410.00 | 7,200.00 | 7,210.00 | 7,210.00 | -2.96% | 62,002 |
| Feb 12, 2026 | 7,450.00 | 7,480.00 | 7,350.00 | 7,430.00 | 7,430.00 | 1.09% | 72,390 |