DRB Industrial Co., Ltd. (KRX:163560)
South Korea
· Delayed Price · Currency is KRW 7,620.00
-110.00 (-1.42%)
Last updated: Apr 29, 2026, 2:10 PM KST
DRB Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 49,287 |
| Apr 27, 2026 | 7,640.00 | 7,660.00 | 7,560.00 | 7,640.00 | 7,640.00 | 0.13% | 31,741 |
| Apr 24, 2026 | 7,600.00 | 7,710.00 | 7,580.00 | 7,630.00 | 7,630.00 | 0.39% | 41,376 |
| Apr 23, 2026 | 7,700.00 | 7,800.00 | 7,540.00 | 7,600.00 | 7,600.00 | -1.17% | 59,828 |
| Apr 22, 2026 | 7,810.00 | 7,820.00 | 7,660.00 | 7,690.00 | 7,690.00 | -1.28% | 68,620 |
| 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% | 2,286,227 |
| Apr 17, 2026 | 7,590.00 | 7,620.00 | 7,480.00 | 7,610.00 | 7,610.00 | 0.13% | 35,675 |
| 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% | 139,557 |
| Apr 14, 2026 | 7,430.00 | 7,550.00 | 7,430.00 | 7,510.00 | 7,510.00 | 1.21% | 71,591 |
| 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% | 93,223 |
| Apr 9, 2026 | 7,470.00 | 7,560.00 | 7,320.00 | 7,330.00 | 7,330.00 | -3.17% | 135,453 |
| Apr 8, 2026 | 7,120.00 | 8,310.00 | 7,020.00 | 7,570.00 | 7,570.00 | 8.30% | 1,580,455 |
| Apr 7, 2026 | 6,950.00 | 7,060.00 | 6,950.00 | 6,990.00 | 6,990.00 | 0.72% | 43,830 |
| Apr 6, 2026 | 6,910.00 | 7,040.00 | 6,870.00 | 6,940.00 | 6,940.00 | -0.43% | 18,923 |
| 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% | 23,077 |
| Apr 1, 2026 | 6,800.00 | 7,040.00 | 6,800.00 | 7,040.00 | 7,040.00 | 5.23% | 36,080 |
| Mar 31, 2026 | 6,790.00 | 6,880.00 | 6,690.00 | 6,690.00 | 6,690.00 | -1.47% | 17,664 |
| 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% | 23,143 |
| Mar 26, 2026 | 6,980.00 | 6,990.00 | 6,850.00 | 6,880.00 | 6,880.00 | -1.43% | 23,679 |
| Mar 25, 2026 | 6,860.00 | 7,000.00 | 6,860.00 | 6,980.00 | 6,980.00 | 1.75% | 25,224 |
| Mar 24, 2026 | 6,770.00 | 6,870.00 | 6,700.00 | 6,860.00 | 6,860.00 | 1.48% | 20,402 |
| 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% | 56,637 |
| 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% | 14,024 |
| 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% | 24,162 |
| Mar 6, 2026 | 6,760.00 | 6,810.00 | 6,580.00 | 6,810.00 | 6,810.00 | 0.74% | 33,705 |
| Mar 5, 2026 | 6,580.00 | 6,800.00 | 6,490.00 | 6,760.00 | 6,760.00 | 6.46% | 72,219 |
| Mar 4, 2026 | 6,800.00 | 6,980.00 | 6,310.00 | 6,350.00 | 6,350.00 | -6.48% | 92,886 |
| Mar 3, 2026 | 6,960.00 | 7,160.00 | 6,790.00 | 6,790.00 | 6,790.00 | -4.10% | 70,705 |
| Feb 27, 2026 | 7,210.00 | 7,210.00 | 7,020.00 | 7,080.00 | 7,080.00 | -1.94% | 57,097 |
| Feb 26, 2026 | 7,310.00 | 7,360.00 | 7,165.00 | 7,220.00 | 7,220.00 | -0.41% | 87,031 |
| Feb 25, 2026 | 7,220.00 | 7,310.00 | 7,200.00 | 7,250.00 | 7,250.00 | 0.83% | 43,099 |
| Feb 24, 2026 | 7,240.00 | 7,280.00 | 7,160.00 | 7,190.00 | 7,190.00 | -0.69% | 28,307 |
| Feb 23, 2026 | 7,320.00 | 7,350.00 | 7,240.00 | 7,240.00 | 7,240.00 | -0.69% | 36,466 |
| Feb 20, 2026 | 7,350.00 | 7,350.00 | 7,260.00 | 7,290.00 | 7,290.00 | -0.14% | 39,163 |
| Feb 19, 2026 | 7,260.00 | 7,310.00 | 7,220.00 | 7,300.00 | 7,300.00 | 1.25% | 55,290 |
| Feb 13, 2026 | 7,370.00 | 7,410.00 | 7,200.00 | 7,210.00 | 7,210.00 | -2.96% | 62,002 |
| Feb 12, 2026 | 7,450.00 | 7,480.00 | 7,350.00 | 7,430.00 | 7,430.00 | 1.09% | 72,390 |
| Feb 11, 2026 | 7,290.00 | 7,370.00 | 7,280.00 | 7,350.00 | 7,350.00 | 0.82% | 42,720 |
| Feb 10, 2026 | 7,330.00 | 7,340.00 | 7,230.00 | 7,290.00 | 7,290.00 | 0.28% | 49,627 |
| Feb 9, 2026 | 7,310.00 | 7,420.00 | 7,180.00 | 7,270.00 | 7,270.00 | -0.27% | 57,361 |
| Feb 6, 2026 | 7,090.00 | 7,500.00 | 7,010.00 | 7,290.00 | 7,290.00 | 0.83% | 89,097 |
| Feb 5, 2026 | 7,240.00 | 7,430.00 | 7,200.00 | 7,230.00 | 7,230.00 | -0.14% | 92,172 |
| Feb 4, 2026 | 7,290.00 | 7,300.00 | 6,940.00 | 7,240.00 | 7,240.00 | -2.69% | 111,518 |
| Feb 3, 2026 | 7,070.00 | 7,710.00 | 6,890.00 | 7,440.00 | 7,440.00 | 8.14% | 279,600 |
| Feb 2, 2026 | 7,250.00 | 7,250.00 | 6,740.00 | 6,880.00 | 6,880.00 | -4.84% | 71,315 |
| Jan 30, 2026 | 6,880.00 | 7,280.00 | 6,860.00 | 7,230.00 | 7,230.00 | 5.09% | 179,735 |
| Jan 29, 2026 | 6,870.00 | 6,900.00 | 6,820.00 | 6,880.00 | 6,880.00 | -0.29% | 23,322 |
| Jan 28, 2026 | 6,900.00 | 6,950.00 | 6,860.00 | 6,900.00 | 6,900.00 | 0.15% | 18,709 |
| Jan 27, 2026 | 6,960.00 | 6,970.00 | 6,850.00 | 6,890.00 | 6,890.00 | -1.01% | 29,879 |
| Jan 26, 2026 | 6,890.00 | 6,970.00 | 6,780.00 | 6,960.00 | 6,960.00 | 0.72% | 28,856 |
| Jan 23, 2026 | 6,910.00 | 6,920.00 | 6,780.00 | 6,910.00 | 6,910.00 | 1.32% | 42,943 |
| Jan 22, 2026 | 6,790.00 | 6,870.00 | 6,740.00 | 6,820.00 | 6,820.00 | 0.44% | 23,432 |
| Jan 21, 2026 | 6,760.00 | 6,810.00 | 6,650.00 | 6,790.00 | 6,790.00 | -0.73% | 37,223 |
| Jan 20, 2026 | 6,810.00 | 6,910.00 | 6,690.00 | 6,840.00 | 6,840.00 | 0.59% | 33,138 |
| Jan 19, 2026 | 6,800.00 | 6,870.00 | 6,750.00 | 6,800.00 | 6,800.00 | -0.15% | 60,857 |
| Jan 16, 2026 | 6,930.00 | 6,930.00 | 6,500.00 | 6,810.00 | 6,810.00 | -1.73% | 35,202 |
| Jan 15, 2026 | 6,920.00 | 6,930.00 | 6,800.00 | 6,930.00 | 6,930.00 | 0.14% | 39,445 |
| Jan 14, 2026 | 6,920.00 | 6,990.00 | 6,790.00 | 6,920.00 | 6,920.00 | 0.29% | 21,513 |
| Jan 13, 2026 | 7,020.00 | 7,030.00 | 6,810.00 | 6,900.00 | 6,900.00 | -0.58% | 22,700 |
| Jan 12, 2026 | 6,920.00 | 7,020.00 | 6,860.00 | 6,940.00 | 6,940.00 | 1.17% | 39,063 |
| Jan 9, 2026 | 6,810.00 | 6,870.00 | 6,790.00 | 6,860.00 | 6,860.00 | 0.29% | 12,170 |
| Jan 8, 2026 | 6,820.00 | 6,910.00 | 6,740.00 | 6,840.00 | 6,840.00 | - | 48,703 |
| Jan 7, 2026 | 6,790.00 | 6,930.00 | 6,720.00 | 6,840.00 | 6,840.00 | 0.74% | 19,394 |
| Jan 6, 2026 | 6,770.00 | 6,840.00 | 6,770.00 | 6,790.00 | 6,790.00 | -0.29% | 13,209 |
| Jan 5, 2026 | 6,880.00 | 6,920.00 | 6,790.00 | 6,810.00 | 6,810.00 | -1.59% | 31,366 |
| Jan 2, 2026 | 6,810.00 | 6,950.00 | 6,810.00 | 6,920.00 | 6,920.00 | 0.73% | 85,226 |
| Dec 30, 2025 | 6,940.00 | 7,000.00 | 6,850.00 | 6,870.00 | 6,870.00 | -1.01% | 29,084 |
| Dec 29, 2025 | 7,000.00 | 7,060.00 | 6,920.00 | 6,940.00 | 6,940.00 | 0.14% | 42,437 |
| Dec 26, 2025 | 6,890.00 | 6,940.00 | 6,880.00 | 6,930.00 | 6,780.00 | 0.58% | 19,764 |
| Dec 24, 2025 | 6,900.00 | 6,940.00 | 6,860.00 | 6,890.00 | 6,740.87 | -0.14% | 17,857 |
| Dec 23, 2025 | 6,940.00 | 6,950.00 | 6,870.00 | 6,900.00 | 6,750.65 | -0.43% | 21,673 |
| Dec 22, 2025 | 6,860.00 | 6,940.00 | 6,840.00 | 6,930.00 | 6,780.00 | 0.58% | 50,990 |
| Dec 19, 2025 | 6,860.00 | 6,900.00 | 6,790.00 | 6,890.00 | 6,740.87 | 1.03% | 16,389 |
| Dec 18, 2025 | 6,820.00 | 6,860.00 | 6,800.00 | 6,820.00 | 6,672.38 | -1.16% | 20,063 |
| Dec 17, 2025 | 6,880.00 | 6,940.00 | 6,820.00 | 6,900.00 | 6,750.65 | 1.32% | 26,665 |
| Dec 16, 2025 | 6,880.00 | 6,880.00 | 6,780.00 | 6,810.00 | 6,662.60 | - | 16,747 |
| Dec 15, 2025 | 6,760.00 | 6,860.00 | 6,750.00 | 6,810.00 | 6,662.60 | -0.44% | 16,955 |
| Dec 12, 2025 | 6,850.00 | 6,940.00 | 6,840.00 | 6,840.00 | 6,691.95 | - | 27,491 |
| Dec 11, 2025 | 6,820.00 | 6,870.00 | 6,790.00 | 6,840.00 | 6,691.95 | 0.74% | 19,603 |
| Dec 10, 2025 | 6,720.00 | 6,820.00 | 6,680.00 | 6,790.00 | 6,643.03 | 1.04% | 15,207 |
| Dec 9, 2025 | 6,690.00 | 6,770.00 | 6,690.00 | 6,720.00 | 6,574.55 | -0.74% | 13,243 |
| Dec 8, 2025 | 6,750.00 | 6,800.00 | 6,730.00 | 6,770.00 | 6,623.46 | 0.15% | 8,647 |
| Dec 5, 2025 | 6,770.00 | 6,810.00 | 6,730.00 | 6,760.00 | 6,613.68 | 0.15% | 11,318 |
| Dec 4, 2025 | 6,850.00 | 6,870.00 | 6,720.00 | 6,750.00 | 6,603.90 | -1.17% | 24,778 |
| Dec 3, 2025 | 6,810.00 | 6,870.00 | 6,760.00 | 6,830.00 | 6,682.16 | -0.58% | 9,564 |
| Dec 2, 2025 | 6,770.00 | 6,900.00 | 6,760.00 | 6,870.00 | 6,721.30 | 0.15% | 18,147 |