Skip to main content
DRB Holding Co., Ltd. (KRX:004840)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,470.00
-350.00 (-6.01%)
At close: Mar 9, 2026

DRB Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,750.005,830.005,600.005,820.005,820.001.22%34,480
Mar 5, 20265,620.005,790.005,600.005,750.005,750.004.55%60,769
Mar 4, 20265,890.005,890.005,290.005,500.005,500.00-6.94%90,255
Mar 3, 20266,090.006,260.005,910.005,910.005,910.00-3.75%62,628
Feb 27, 20266,470.006,470.006,000.006,140.006,140.000.99%118,672
Feb 26, 20266,200.006,300.006,070.006,080.006,080.00-1.78%61,038
Feb 25, 20266,250.006,360.006,160.006,190.006,190.00-0.96%51,783
Feb 24, 20266,170.006,260.006,000.006,250.006,250.001.30%64,006
Feb 23, 20266,120.006,260.006,080.006,170.006,170.001.15%56,542
Feb 20, 20265,970.006,180.005,960.006,100.006,100.001.16%52,188
Feb 19, 20265,870.006,070.005,770.006,030.006,030.003.08%67,947
Feb 13, 20265,800.005,930.005,700.005,850.005,850.000.17%31,557
Feb 12, 20265,850.005,900.005,710.005,840.005,840.000.34%67,238
Feb 11, 20265,670.005,830.005,670.005,820.005,820.002.65%42,622
Feb 10, 20265,580.005,710.005,570.005,670.005,670.000.89%33,266
Feb 9, 20265,730.005,730.005,550.005,620.005,620.00-1.92%45,187
Feb 6, 20265,870.005,870.005,360.005,730.005,730.00-1.04%112,747
Feb 5, 20265,780.006,200.005,610.005,790.005,790.000.52%140,321
Feb 4, 20265,690.005,770.005,560.005,760.005,760.000.35%50,353
Feb 3, 20265,800.005,820.005,500.005,740.005,740.00-178,260
Feb 2, 20266,140.006,140.005,600.005,740.005,740.00-6.51%199,325
Jan 30, 20265,460.006,240.005,320.006,140.006,140.0016.95%764,039
Jan 29, 20265,290.005,340.005,190.005,250.005,250.00-0.76%58,696
Jan 28, 20265,360.005,390.005,280.005,290.005,290.00-1.12%69,080
Jan 27, 20265,350.005,570.005,300.005,350.005,350.00-0.19%131,434
Jan 26, 20264,975.005,390.004,975.005,360.005,360.007.20%156,833
Jan 23, 20264,950.005,090.004,950.005,000.005,000.000.50%24,647
Jan 22, 20264,945.004,990.004,930.004,975.004,975.000.51%28,424
Jan 21, 20264,970.004,970.004,905.004,950.004,950.00-0.90%34,138
Jan 20, 20264,930.005,080.004,875.004,995.004,995.001.22%43,914
Jan 19, 20264,930.004,995.004,845.004,935.004,935.000.82%74,051
Jan 16, 20264,875.004,940.004,870.004,895.004,895.000.62%33,702
Jan 15, 20264,870.004,875.004,855.004,865.004,865.00-0.10%11,231
Jan 14, 20264,920.004,930.004,870.004,870.004,870.00-1.02%8,514
Jan 13, 20264,890.004,960.004,880.004,920.004,920.00-0.10%25,567
Jan 12, 20264,990.005,000.004,910.004,925.004,925.00-0.10%12,103
Jan 9, 20264,900.004,990.004,875.004,930.004,930.000.61%15,238
Jan 8, 20265,000.005,000.004,855.004,900.004,900.00-1.01%30,834
Jan 7, 20265,010.005,020.004,865.004,950.004,950.00-1.00%13,087
Jan 6, 20264,985.005,020.004,920.005,000.005,000.000.40%22,207
Jan 5, 20265,000.005,050.004,915.004,980.004,980.00-0.30%40,228
Jan 2, 20264,970.005,020.004,970.004,995.004,995.000.81%14,766
Dec 30, 20254,945.004,995.004,945.004,955.004,955.00-0.50%12,723
Dec 29, 20254,865.005,000.004,865.004,980.004,980.002.36%50,077
Dec 26, 20254,825.004,865.004,825.004,865.004,765.000.83%11,547
Dec 24, 20254,865.004,865.004,805.004,825.004,725.82-0.31%6,694
Dec 23, 20254,830.004,865.004,820.004,840.004,740.510.21%5,854
Dec 22, 20254,840.004,840.004,815.004,830.004,730.720.31%4,078
Dec 19, 20254,800.004,840.004,795.004,815.004,716.03-3,975
Dec 18, 20254,835.004,860.004,800.004,815.004,716.03-0.41%9,081
Dec 17, 20254,805.004,835.004,795.004,835.004,735.620.62%4,149
Dec 16, 20254,820.004,820.004,760.004,805.004,706.23-0.31%13,021
Dec 15, 20254,795.004,845.004,770.004,820.004,720.920.10%5,025
Dec 12, 20254,815.004,835.004,795.004,815.004,716.03-7,378
Dec 11, 20254,810.004,840.004,790.004,815.004,716.030.10%24,834
Dec 10, 20254,785.004,840.004,765.004,810.004,711.130.21%38,730
Dec 9, 20254,820.004,830.004,790.004,800.004,701.34-0.41%2,733
Dec 8, 20254,860.004,860.004,805.004,820.004,720.92-0.62%5,082
Dec 5, 20254,825.004,860.004,815.004,850.004,750.31-0.21%975
Dec 4, 20254,870.004,880.004,825.004,860.004,760.10-4,583
Dec 3, 20254,890.004,890.004,830.004,860.004,760.10-0.21%10,122
Dec 2, 20254,885.004,935.004,830.004,870.004,769.900.10%8,357
Dec 1, 20254,865.005,000.004,850.004,865.004,765.000.21%32,428
Nov 28, 20254,850.004,905.004,835.004,855.004,755.210.41%8,232
Nov 27, 20254,830.004,855.004,825.004,835.004,735.620.10%3,733
Nov 26, 20254,855.004,880.004,820.004,830.004,730.72-0.10%8,111
Nov 25, 20254,840.004,905.004,810.004,835.004,735.62-6,417
Nov 24, 20254,755.004,930.004,730.004,835.004,735.621.15%32,475
Nov 21, 20254,790.004,790.004,650.004,780.004,681.75-0.21%12,582
Nov 20, 20254,725.004,850.004,725.004,790.004,691.541.38%10,805
Nov 19, 20254,600.004,770.004,600.004,725.004,627.882.72%41,196
Nov 18, 20254,620.004,655.004,555.004,600.004,505.45-0.97%32,956
Nov 17, 20254,540.004,655.004,540.004,645.004,549.523.22%80,357
Nov 14, 20254,535.004,555.004,455.004,500.004,407.50-33,954
Nov 13, 20254,550.004,550.004,370.004,500.004,407.50-0.66%14,279
Nov 12, 20254,495.004,530.004,415.004,530.004,436.891.68%8,014
Nov 11, 20254,415.004,490.004,390.004,455.004,363.43-14,305
Nov 10, 20254,410.004,490.004,410.004,455.004,363.431.02%19,314
Nov 7, 20254,405.004,455.004,350.004,410.004,319.35-0.56%8,860
Nov 6, 20254,440.004,450.004,315.004,435.004,343.840.91%10,748
Nov 5, 20254,560.004,560.004,250.004,395.004,304.66-1.24%14,344
Nov 4, 20254,470.004,525.004,400.004,450.004,358.53-0.45%6,630
Nov 3, 20254,590.004,590.004,465.004,470.004,378.12-1.32%21,877
Oct 31, 20254,665.004,665.004,530.004,530.004,436.89-2.89%24,742
Oct 30, 20254,695.004,780.004,640.004,665.004,569.11-1.79%31,409
Oct 29, 20254,825.004,825.004,745.004,750.004,652.36-1.45%11,944
Oct 28, 20254,805.004,835.004,730.004,820.004,720.920.31%25,148
Oct 27, 20254,840.004,860.004,745.004,805.004,706.23-0.72%41,813
Oct 24, 20254,865.004,890.004,815.004,840.004,740.51-1.12%14,041
Oct 23, 20254,855.004,895.004,845.004,895.004,794.38-0.10%5,740
Oct 22, 20254,900.004,905.004,850.004,900.004,799.28-0.10%12,520
Oct 21, 20254,820.004,950.004,820.004,905.004,804.181.03%24,742
Oct 20, 20254,860.004,965.004,765.004,855.004,755.21-0.10%16,607
Oct 17, 20254,860.005,110.004,750.004,860.004,760.100.10%88,697
Oct 16, 20254,745.005,840.004,745.004,855.004,755.211.25%808,744
Oct 15, 20254,885.004,885.004,705.004,795.004,696.44-0.10%27,643
Oct 14, 20254,865.004,910.004,700.004,800.004,701.34-1.34%30,085
Oct 13, 20254,980.004,990.004,865.004,865.004,765.00-2.70%21,649
Oct 10, 20255,000.005,020.004,855.005,000.004,897.230.60%21,024
Oct 2, 20255,030.005,030.004,935.004,970.004,867.840.30%27,651