Skip to main content
DRB Industrial Co., Ltd. (KRX:163560)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,550.00
-260.00 (-3.82%)
Last updated: Mar 9, 2026, 2:45 PM KST

DRB Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,600.006,840.006,450.006,520.006,520.00-4.26%24,162
Mar 6, 20266,760.006,810.006,580.006,810.006,810.000.74%33,705
Mar 5, 20266,580.006,800.006,490.006,760.006,760.006.46%72,219
Mar 4, 20266,800.006,980.006,310.006,350.006,350.00-6.48%92,886
Mar 3, 20266,960.007,160.006,790.006,790.006,790.00-4.10%70,705
Feb 27, 20267,210.007,210.007,020.007,080.007,080.00-1.94%57,097
Feb 26, 20267,310.007,360.007,165.007,220.007,220.00-0.41%87,031
Feb 25, 20267,220.007,310.007,200.007,250.007,250.000.83%43,099
Feb 24, 20267,240.007,280.007,160.007,190.007,190.00-0.69%28,307
Feb 23, 20267,320.007,350.007,240.007,240.007,240.00-0.69%36,466
Feb 20, 20267,350.007,350.007,260.007,290.007,290.00-0.14%39,163
Feb 19, 20267,260.007,310.007,220.007,300.007,300.001.25%55,290
Feb 13, 20267,370.007,410.007,200.007,210.007,210.00-2.96%62,002
Feb 12, 20267,450.007,480.007,350.007,430.007,430.001.09%72,390
Feb 11, 20267,290.007,370.007,280.007,350.007,350.000.82%42,720
Feb 10, 20267,330.007,340.007,230.007,290.007,290.000.28%49,627
Feb 9, 20267,310.007,420.007,180.007,270.007,270.00-0.27%57,361
Feb 6, 20267,090.007,500.007,010.007,290.007,290.000.83%89,097
Feb 5, 20267,240.007,430.007,200.007,230.007,230.00-0.14%92,172
Feb 4, 20267,290.007,300.006,940.007,240.007,240.00-2.69%111,518
Feb 3, 20267,070.007,710.006,890.007,440.007,440.008.14%279,600
Feb 2, 20267,250.007,250.006,740.006,880.006,880.00-4.84%71,315
Jan 30, 20266,880.007,280.006,860.007,230.007,230.005.09%179,735
Jan 29, 20266,870.006,900.006,820.006,880.006,880.00-0.29%23,322
Jan 28, 20266,900.006,950.006,860.006,900.006,900.000.15%18,709
Jan 27, 20266,960.006,970.006,850.006,890.006,890.00-1.01%29,879
Jan 26, 20266,890.006,970.006,780.006,960.006,960.000.72%28,856
Jan 23, 20266,910.006,920.006,780.006,910.006,910.001.32%42,943
Jan 22, 20266,790.006,870.006,740.006,820.006,820.000.44%23,432
Jan 21, 20266,760.006,810.006,650.006,790.006,790.00-0.73%37,223
Jan 20, 20266,810.006,910.006,690.006,840.006,840.000.59%33,138
Jan 19, 20266,800.006,870.006,750.006,800.006,800.00-0.15%60,857
Jan 16, 20266,930.006,930.006,500.006,810.006,810.00-1.73%35,202
Jan 15, 20266,920.006,930.006,800.006,930.006,930.000.14%39,445
Jan 14, 20266,920.006,990.006,790.006,920.006,920.000.29%21,513
Jan 13, 20267,020.007,030.006,810.006,900.006,900.00-0.58%22,700
Jan 12, 20266,920.007,020.006,860.006,940.006,940.001.17%39,063
Jan 9, 20266,810.006,870.006,790.006,860.006,860.000.29%12,170
Jan 8, 20266,820.006,910.006,740.006,840.006,840.00-48,703
Jan 7, 20266,790.006,930.006,720.006,840.006,840.000.74%19,394
Jan 6, 20266,770.006,840.006,770.006,790.006,790.00-0.29%13,209
Jan 5, 20266,880.006,920.006,790.006,810.006,810.00-1.59%31,366
Jan 2, 20266,810.006,950.006,810.006,920.006,920.000.73%85,226
Dec 30, 20256,940.007,000.006,850.006,870.006,870.00-1.01%29,084
Dec 29, 20257,000.007,060.006,920.006,940.006,940.000.14%42,437
Dec 26, 20256,890.006,940.006,880.006,930.006,780.000.58%19,764
Dec 24, 20256,900.006,940.006,860.006,890.006,740.87-0.14%17,857
Dec 23, 20256,940.006,950.006,870.006,900.006,750.65-0.43%21,673
Dec 22, 20256,860.006,940.006,840.006,930.006,780.000.58%50,990
Dec 19, 20256,860.006,900.006,790.006,890.006,740.871.03%16,389
Dec 18, 20256,820.006,860.006,800.006,820.006,672.38-1.16%20,063
Dec 17, 20256,880.006,940.006,820.006,900.006,750.651.32%26,665
Dec 16, 20256,880.006,880.006,780.006,810.006,662.60-16,747
Dec 15, 20256,760.006,860.006,750.006,810.006,662.60-0.44%16,955
Dec 12, 20256,850.006,940.006,840.006,840.006,691.95-27,491
Dec 11, 20256,820.006,870.006,790.006,840.006,691.950.74%19,603
Dec 10, 20256,720.006,820.006,680.006,790.006,643.031.04%15,207
Dec 9, 20256,690.006,770.006,690.006,720.006,574.55-0.74%13,243
Dec 8, 20256,750.006,800.006,730.006,770.006,623.460.15%8,647
Dec 5, 20256,770.006,810.006,730.006,760.006,613.680.15%11,318
Dec 4, 20256,850.006,870.006,720.006,750.006,603.90-1.17%24,778
Dec 3, 20256,810.006,870.006,760.006,830.006,682.16-0.58%9,564
Dec 2, 20256,770.006,900.006,760.006,870.006,721.300.15%18,147
Dec 1, 20256,880.006,920.006,810.006,860.006,711.52-26,314
Nov 28, 20256,820.006,910.006,820.006,860.006,711.520.59%13,787
Nov 27, 20256,890.006,940.006,810.006,820.006,672.38-1.87%27,694
Nov 26, 20256,860.007,000.006,860.006,950.006,799.571.31%36,057
Nov 25, 20256,870.006,990.006,850.006,860.006,711.52-1.29%57,632
Nov 24, 20256,800.007,300.006,720.006,950.006,799.574.04%305,282
Nov 21, 20256,650.006,700.006,550.006,680.006,535.410.45%22,858
Nov 20, 20256,580.006,670.006,450.006,650.006,506.063.26%35,178
Nov 19, 20256,410.006,440.006,330.006,440.006,300.611.10%8,121
Nov 18, 20256,430.006,510.006,310.006,370.006,232.12-1.55%19,978
Nov 17, 20256,510.006,530.006,410.006,470.006,329.96-7,192
Nov 14, 20256,490.006,540.006,390.006,470.006,329.96-0.92%12,279
Nov 13, 20256,530.006,590.006,480.006,530.006,388.66-7,242
Nov 12, 20256,470.006,540.006,430.006,530.006,388.660.93%14,143
Nov 11, 20256,490.006,600.006,420.006,470.006,329.96-1.22%21,298
Nov 10, 20256,400.006,680.006,400.006,550.006,408.231.39%40,070
Nov 7, 20256,580.006,580.006,370.006,460.006,320.17-1.52%16,224
Nov 6, 20256,430.006,700.006,400.006,560.006,418.011.23%33,288
Nov 5, 20256,590.006,590.006,300.006,480.006,339.74-1.37%48,613
Nov 4, 20256,570.006,640.006,560.006,570.006,427.79-0.45%16,412
Nov 3, 20256,740.006,740.006,600.006,600.006,457.14-2.08%35,705
Oct 31, 20256,800.006,820.006,650.006,740.006,594.11-0.88%33,500
Oct 30, 20256,970.006,970.006,780.006,800.006,652.81-1.02%26,927
Oct 29, 20256,860.006,970.006,820.006,870.006,721.300.15%25,366
Oct 28, 20256,830.006,950.006,800.006,860.006,711.52-22,964
Oct 27, 20256,880.006,900.006,800.006,860.006,711.52-0.29%29,851
Oct 24, 20256,930.006,950.006,830.006,880.006,731.08-0.58%49,130
Oct 23, 20256,880.006,950.006,800.006,920.006,770.220.87%37,640
Oct 22, 20256,920.006,920.006,750.006,860.006,711.52-47,166
Oct 21, 20256,710.006,900.006,710.006,860.006,711.521.33%78,763
Oct 20, 20256,820.006,820.006,600.006,770.006,623.46-0.73%102,827
Oct 17, 20256,770.007,400.006,680.006,820.006,672.381.34%2,718,532
Oct 16, 20256,670.007,000.006,660.006,730.006,584.33-0.15%107,398
Oct 15, 20256,700.006,750.006,630.006,740.006,594.111.35%18,205
Oct 14, 20256,660.006,680.006,570.006,650.006,506.060.30%19,675
Oct 13, 20256,560.006,690.006,560.006,630.006,486.49-0.30%11,066
Oct 10, 20256,610.006,680.006,590.006,650.006,506.06-0.30%9,696