Skip to main content
DRB Holding Co., Ltd. (KRX:004840)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,420.00
0.00 (0.00%)
At close: Apr 29, 2026

DRB Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265,370.005,470.005,360.005,420.005,420.00-7,534
Apr 28, 20265,450.005,540.005,380.005,420.005,420.00-0.55%27,077
Apr 27, 20265,410.005,470.005,330.005,450.005,450.001.11%26,679
Apr 24, 20265,350.005,390.005,250.005,390.005,390.001.13%58,675
Apr 23, 20265,510.005,530.005,300.005,330.005,330.00-3.27%49,559
Apr 22, 20265,630.005,630.005,440.005,510.005,510.00-1.43%20,070
Apr 21, 20265,510.005,620.005,470.005,590.005,590.001.45%41,417
Apr 20, 20265,500.005,590.005,350.005,510.005,510.002.04%53,508
Apr 17, 20265,420.005,470.005,350.005,400.005,400.00-0.37%16,936
Apr 16, 20265,390.005,540.005,370.005,420.005,420.000.56%12,378
Apr 15, 20265,420.005,440.005,350.005,390.005,390.000.37%24,101
Apr 14, 20265,270.005,370.005,240.005,370.005,370.002.48%13,605
Apr 13, 20265,280.005,370.005,150.005,240.005,240.00-0.76%5,785
Apr 10, 20265,330.005,350.005,200.005,280.005,280.001.73%17,445
Apr 9, 20265,370.005,370.005,190.005,190.005,190.00-3.35%8,622
Apr 8, 20265,150.005,550.005,150.005,370.005,370.005.92%81,444
Apr 7, 20265,100.005,210.005,030.005,070.005,070.00-0.59%16,187
Apr 6, 20265,330.005,350.005,100.005,100.005,100.00-3.95%38,237
Apr 3, 20265,100.005,370.005,100.005,310.005,310.003.71%36,634
Apr 2, 20265,250.005,460.005,110.005,120.005,120.00-2.48%62,108
Apr 1, 20265,150.005,380.005,150.005,250.005,250.002.34%21,799
Mar 31, 20265,250.005,250.005,060.005,130.005,130.00-0.77%24,650
Mar 30, 20265,490.005,490.005,110.005,170.005,170.00-4.61%26,487
Mar 27, 20265,410.005,450.005,270.005,420.005,420.000.18%13,977
Mar 26, 20265,510.005,550.005,380.005,410.005,410.00-1.81%18,137
Mar 25, 20265,450.005,520.005,450.005,510.005,510.001.29%7,906
Mar 24, 20265,420.005,500.005,270.005,440.005,440.000.37%16,326
Mar 23, 20265,410.005,640.005,350.005,420.005,420.00-3.90%30,161
Mar 20, 20265,420.005,720.005,420.005,640.005,640.003.30%34,193
Mar 19, 20265,470.005,480.005,260.005,460.005,460.001.49%24,525
Mar 18, 20265,540.005,540.005,370.005,380.005,380.00-0.74%40,475
Mar 17, 20265,500.005,550.005,380.005,420.005,420.00-1.45%39,606
Mar 16, 20265,600.005,650.005,460.005,500.005,500.00-1.79%15,851
Mar 13, 20265,610.005,740.005,530.005,600.005,600.00-0.18%31,738
Mar 12, 20265,670.005,850.005,600.005,610.005,610.00-1.06%12,195
Mar 11, 20265,630.005,900.005,620.005,670.005,670.001.61%23,093
Mar 10, 20265,510.005,800.005,250.005,580.005,580.002.01%28,175
Mar 9, 20265,700.005,710.005,430.005,470.005,470.00-6.01%15,338
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