DRB Industrial Co., Ltd. (KRX:163560)
South Korea · Delayed Price · Currency is KRW 6,980.00
-280.00 (-3.86%)
Last updated: May 19, 2026, 2:02 PM KST
DRB Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 7,550.00 | 7,600.00 | 7,330.00 | 7,390.00 | 7,390.00 | -2.12% | 43,120 |
| May 4, 2026 | 7,600.00 | 7,660.00 | 7,540.00 | 7,550.00 | 7,550.00 | 0.13% | 36,135 |
| Apr 30, 2026 | 7,640.00 | 7,640.00 | 7,530.00 | 7,540.00 | 7,540.00 | -0.79% | 27,364 |
| Apr 29, 2026 | 7,730.00 | 7,730.00 | 7,570.00 | 7,600.00 | 7,600.00 | -1.68% | 34,982 |
| Apr 28, 2026 | 7,640.00 | 7,740.00 | 7,630.00 | 7,730.00 | 7,730.00 | 1.18% | 49,291 |
| Apr 27, 2026 | 7,640.00 | 7,660.00 | 7,560.00 | 7,640.00 | 7,640.00 | 0.13% | 31,955 |
| Apr 24, 2026 | 7,600.00 | 7,710.00 | 7,580.00 | 7,630.00 | 7,630.00 | 0.39% | 41,459 |
| Apr 23, 2026 | 7,700.00 | 7,800.00 | 7,540.00 | 7,600.00 | 7,600.00 | -1.17% | 59,978 |
| Apr 22, 2026 | 7,810.00 | 7,820.00 | 7,660.00 | 7,690.00 | 7,690.00 | -1.28% | 69,016 |
| 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% | 2,288,198 |
| Apr 17, 2026 | 7,590.00 | 7,620.00 | 7,480.00 | 7,610.00 | 7,610.00 | 0.13% | 36,035 |
| 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% | 139,716 |
| Apr 14, 2026 | 7,430.00 | 7,550.00 | 7,430.00 | 7,510.00 | 7,510.00 | 1.21% | 71,605 |
| 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% | 93,660 |
| Apr 9, 2026 | 7,470.00 | 7,560.00 | 7,320.00 | 7,330.00 | 7,330.00 | -3.17% | 135,842 |
| Apr 8, 2026 | 7,120.00 | 8,310.00 | 7,020.00 | 7,570.00 | 7,570.00 | 8.30% | 1,586,375 |
| Apr 7, 2026 | 6,950.00 | 7,060.00 | 6,950.00 | 6,990.00 | 6,990.00 | 0.72% | 43,931 |
| Apr 6, 2026 | 6,910.00 | 7,040.00 | 6,870.00 | 6,940.00 | 6,940.00 | -0.43% | 19,083 |
| 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% | 23,135 |
| Apr 1, 2026 | 6,800.00 | 7,040.00 | 6,800.00 | 7,040.00 | 7,040.00 | 5.23% | 36,147 |
| Mar 31, 2026 | 6,790.00 | 6,880.00 | 6,690.00 | 6,690.00 | 6,690.00 | -1.47% | 17,702 |
| 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% | 23,243 |
| Mar 26, 2026 | 6,980.00 | 6,990.00 | 6,850.00 | 6,880.00 | 6,880.00 | -1.43% | 23,680 |
| Mar 25, 2026 | 6,860.00 | 7,000.00 | 6,860.00 | 6,980.00 | 6,980.00 | 1.75% | 25,232 |
| Mar 24, 2026 | 6,770.00 | 6,870.00 | 6,700.00 | 6,860.00 | 6,860.00 | 1.48% | 20,462 |
| 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% | 56,666 |
| 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% | 14,125 |
| 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% | 24,163 |
| Mar 6, 2026 | 6,760.00 | 6,810.00 | 6,580.00 | 6,810.00 | 6,810.00 | 0.74% | 33,708 |