Skip to main content
DRB Industrial Co., Ltd. (KRX:163560)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,760.00
+10.00 (0.15%)
At close: Dec 5, 2025

DRB Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,770.006,810.006,730.006,800.00-0.74%8,979
Dec 4, 20256,850.006,870.006,720.006,750.006,750.00-1.17%24,478
Dec 3, 20256,810.006,870.006,760.006,830.006,830.00-0.58%9,563
Dec 2, 20256,770.006,900.006,760.006,870.006,870.000.15%17,067
Dec 1, 20256,880.006,920.006,810.006,860.006,860.00-26,307
Nov 28, 20256,820.006,910.006,820.006,860.006,860.000.59%13,787
Nov 27, 20256,890.006,940.006,810.006,820.006,820.00-1.87%27,565
Nov 26, 20256,860.007,000.006,860.006,950.006,950.001.31%34,733
Nov 25, 20256,870.006,990.006,850.006,860.006,860.00-1.29%57,632
Nov 24, 20256,800.007,300.006,720.006,950.006,950.004.04%303,664
Nov 21, 20256,650.006,700.006,550.006,680.006,680.000.45%22,804
Nov 20, 20256,580.006,670.006,450.006,650.006,650.003.26%35,178
Nov 19, 20256,410.006,440.006,330.006,440.006,440.001.10%8,121
Nov 18, 20256,430.006,510.006,310.006,370.006,370.00-1.55%19,978
Nov 17, 20256,510.006,530.006,410.006,470.006,470.00-7,192
Nov 14, 20256,490.006,540.006,390.006,470.006,470.00-0.92%12,279
Nov 13, 20256,530.006,590.006,480.006,530.006,530.00-7,242
Nov 12, 20256,470.006,540.006,430.006,530.006,530.000.93%14,143
Nov 11, 20256,490.006,600.006,420.006,470.006,470.00-1.22%21,298
Nov 10, 20256,400.006,680.006,400.006,550.006,550.001.39%40,070
Nov 7, 20256,580.006,580.006,370.006,460.006,460.00-1.52%16,224
Nov 6, 20256,430.006,700.006,400.006,560.006,560.001.23%33,288
Nov 5, 20256,590.006,590.006,300.006,480.006,480.00-1.37%48,613
Nov 4, 20256,570.006,640.006,560.006,570.006,570.00-0.45%16,412
Nov 3, 20256,740.006,740.006,600.006,600.006,600.00-2.08%35,705
Oct 31, 20256,800.006,820.006,650.006,740.006,740.00-0.88%33,500
Oct 30, 20256,970.006,970.006,780.006,800.006,800.00-1.02%26,927
Oct 29, 20256,860.006,970.006,820.006,870.006,870.000.15%25,366
Oct 28, 20256,830.006,950.006,800.006,860.006,860.00-22,964
Oct 27, 20256,880.006,900.006,800.006,860.006,860.00-0.29%29,851
Oct 24, 20256,930.006,950.006,830.006,880.006,880.00-0.58%49,130
Oct 23, 20256,880.006,950.006,800.006,920.006,920.000.87%37,640
Oct 22, 20256,920.006,920.006,750.006,860.006,860.00-47,166
Oct 21, 20256,710.006,900.006,710.006,860.006,860.001.33%78,763
Oct 20, 20256,820.006,820.006,600.006,770.006,770.00-0.73%102,827
Oct 17, 20256,770.007,400.006,680.006,820.006,820.001.34%2,718,532
Oct 16, 20256,670.007,000.006,660.006,730.006,730.00-0.15%107,398
Oct 15, 20256,700.006,750.006,630.006,740.006,740.001.35%18,205
Oct 14, 20256,660.006,680.006,570.006,650.006,650.000.30%19,675
Oct 13, 20256,560.006,690.006,560.006,630.006,630.00-0.30%11,066
Oct 10, 20256,610.006,680.006,590.006,650.006,650.00-0.30%9,696
Oct 2, 20256,640.006,710.006,630.006,670.006,670.00-0.30%6,480
Oct 1, 20256,700.006,710.006,680.006,690.006,690.000.45%3,445
Sep 30, 20256,700.006,730.006,660.006,660.006,660.00-6,646
Sep 29, 20256,520.006,710.006,520.006,660.006,660.001.22%5,559
Sep 26, 20256,580.006,660.006,550.006,580.006,580.00-0.90%17,000
Sep 25, 20256,650.006,690.006,610.006,640.006,640.00-0.15%15,350
Sep 24, 20256,640.006,700.006,600.006,650.006,650.00-0.75%33,001
Sep 23, 20256,770.006,800.006,700.006,700.006,700.00-0.89%34,877
Sep 22, 20256,870.006,870.006,760.006,760.006,760.00-1.02%23,496
Sep 19, 20256,790.006,850.006,790.006,830.006,830.00-0.15%8,720
Sep 18, 20256,800.006,850.006,780.006,840.006,840.000.44%16,345
Sep 17, 20256,830.006,900.006,780.006,810.006,810.00-0.29%14,614
Sep 16, 20256,830.006,860.006,780.006,830.006,830.000.15%24,431
Sep 15, 20256,900.006,930.006,820.006,820.006,820.00-1.45%29,014
Sep 12, 20256,980.006,980.006,900.006,920.006,920.00-0.86%20,210
Sep 11, 20257,000.007,000.006,930.006,980.006,980.000.29%18,017
Sep 10, 20257,010.007,020.006,910.006,960.006,960.000.14%16,641
Sep 9, 20256,930.007,000.006,920.006,950.006,950.00-0.43%19,860
Sep 8, 20256,990.007,040.006,900.006,980.006,980.00-16,155
Sep 5, 20257,010.007,040.006,970.006,980.006,980.000.14%4,898
Sep 4, 20257,000.007,030.006,970.006,970.006,970.000.14%26,114
Sep 3, 20256,980.006,980.006,900.006,960.006,960.000.14%18,058
Sep 2, 20256,860.006,960.006,860.006,950.006,950.001.31%13,475
Sep 1, 20256,980.006,980.006,860.006,860.006,860.00-1.72%25,825
Aug 29, 20256,950.007,000.006,910.006,980.006,980.000.14%24,813
Aug 28, 20257,040.007,060.006,950.006,970.006,970.00-0.99%31,374
Aug 27, 20257,100.007,160.007,000.007,040.007,040.00-1.12%19,540
Aug 26, 20257,170.007,200.007,100.007,120.007,120.00-0.70%17,764
Aug 25, 20257,200.007,260.007,170.007,170.007,170.00-1.38%28,121
Aug 22, 20257,330.007,390.007,160.007,270.007,270.00-1.76%43,725
Aug 21, 20257,300.007,450.007,250.007,400.007,400.001.37%41,510
Aug 20, 20257,360.007,360.007,220.007,300.007,300.00-0.82%28,583
Aug 19, 20257,450.007,500.007,350.007,360.007,360.000.14%62,102
Aug 18, 20257,340.007,380.007,200.007,350.007,350.00-0.41%45,905
Aug 14, 20257,400.007,480.007,360.007,380.007,380.00-0.14%45,709
Aug 13, 20257,450.007,470.007,330.007,390.007,390.00-0.67%36,703
Aug 12, 20257,350.007,480.007,340.007,440.007,440.000.40%54,303
Aug 11, 20257,490.007,560.007,330.007,410.007,410.001.23%122,615
Aug 8, 20257,320.007,450.007,320.007,320.007,320.002.66%155,564
Aug 7, 20257,080.007,190.007,050.007,130.007,130.001.57%30,940
Aug 6, 20257,000.007,050.006,960.007,020.007,020.00-0.14%9,393
Aug 5, 20257,050.007,090.007,000.007,030.007,030.000.29%16,990
Aug 4, 20256,990.007,020.006,860.007,010.007,010.000.29%13,599
Aug 1, 20257,160.007,160.006,960.006,990.006,990.00-2.10%32,733
Jul 31, 20257,110.007,210.007,090.007,140.007,140.000.42%16,169
Jul 30, 20257,110.007,190.007,090.007,110.007,110.000.28%38,389
Jul 29, 20257,180.007,180.007,030.007,090.007,090.00-0.84%18,264
Jul 28, 20257,300.007,300.007,100.007,150.007,150.00-1.38%39,782
Jul 25, 20257,180.007,320.007,180.007,250.007,250.000.28%62,538
Jul 24, 20257,250.007,610.007,150.007,230.007,230.00-0.28%150,770
Jul 23, 20257,220.007,270.007,140.007,250.007,250.001.12%16,953
Jul 22, 20257,270.007,280.007,160.007,170.007,170.00-1.38%28,762
Jul 21, 20257,230.007,330.007,210.007,270.007,270.000.83%15,442
Jul 18, 20257,240.007,290.007,210.007,210.007,210.00-0.41%27,197
Jul 17, 20257,300.007,310.007,200.007,240.007,240.00-0.82%48,561
Jul 16, 20257,390.007,390.007,250.007,300.007,300.00-1.22%51,111
Jul 15, 20257,400.007,430.007,310.007,390.007,390.00-42,445
Jul 14, 20257,340.007,400.007,300.007,390.007,390.000.27%34,744
Jul 11, 20257,340.007,410.007,320.007,370.007,370.000.27%16,823