DRB Holding Co., Ltd. 004840
KRX · South Korea · Producer Manufacturing
KRW 3,990.00+20.00 (+0.50%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,990.00 | +0.50% | KRW 3,935.00 | KRW 3,995.00 | KRW 3,925.00 | 46.40K |
| 2026-10-01 | KRW 3,970.00 | +0.76% | KRW 3,935.00 | KRW 3,985.00 | KRW 3,935.00 | 5.28K |
| 2026-09-30 | KRW 3,940.00 | -0.76% | KRW 3,940.00 | KRW 3,995.00 | KRW 3,935.00 | 6.14K |
| 2026-09-29 | KRW 3,970.00 | +1.40% | KRW 3,935.00 | KRW 4,000.00 | KRW 3,875.00 | 16.89K |
| 2026-09-28 | KRW 3,915.00 | +0.38% | KRW 3,930.00 | KRW 3,935.00 | KRW 3,880.00 | 5.90K |
| 2026-09-23 | KRW 3,900.00 | -1.27% | KRW 3,970.00 | KRW 3,995.00 | KRW 3,860.00 | 21.08K |
| 2026-09-22 | KRW 3,950.00 | -0.13% | KRW 3,990.00 | KRW 3,990.00 | KRW 3,905.00 | 96.68K |
| 2026-09-21 | KRW 3,955.00 | -1.74% | KRW 4,040.00 | KRW 4,040.00 | KRW 3,935.00 | 11.27K |
| 2026-09-18 | KRW 4,025.00 | +0.88% | KRW 4,030.00 | KRW 4,030.00 | KRW 3,985.00 | 3.39K |
| 2026-09-17 | KRW 3,990.00 | +0.13% | KRW 3,970.00 | KRW 4,070.00 | KRW 3,970.00 | 9.67K |
| 2026-09-16 | KRW 3,985.00 | -1.60% | KRW 4,030.00 | KRW 4,045.00 | KRW 3,965.00 | 13.05K |
| 2026-09-15 | KRW 4,050.00 | +1.25% | KRW 4,000.00 | KRW 4,050.00 | KRW 3,960.00 | 12.75K |
| 2026-09-14 | KRW 4,000.00 | -1.36% | KRW 4,055.00 | KRW 4,055.00 | KRW 3,995.00 | 17.93K |
| 2026-09-11 | KRW 4,055.00 | -0.12% | KRW 4,055.00 | KRW 4,055.00 | KRW 4,020.00 | 9.01K |
| 2026-09-10 | KRW 4,060.00 | -0.12% | KRW 4,065.00 | KRW 4,065.00 | KRW 4,040.00 | 1.50K |
| 2026-09-09 | KRW 4,065.00 | +0.49% | KRW 4,045.00 | KRW 4,065.00 | KRW 4,035.00 | 5.73K |
| 2026-09-08 | KRW 4,045.00 | 0.00% | KRW 4,065.00 | KRW 4,070.00 | KRW 4,030.00 | 14.19K |
| 2026-09-07 | KRW 4,045.00 | -0.86% | KRW 4,080.00 | KRW 4,085.00 | KRW 4,035.00 | 16.69K |
| 2026-09-04 | KRW 4,080.00 | +0.25% | KRW 4,070.00 | KRW 4,085.00 | KRW 4,025.00 | 18.04K |
| 2026-09-03 | KRW 4,070.00 | -0.37% | KRW 4,085.00 | KRW 4,095.00 | KRW 3,995.00 | 48.32K |
| 2026-09-02 | KRW 4,085.00 | -4.44% | KRW 4,215.00 | KRW 4,220.00 | KRW 3,995.00 | 92.29K |
| 2026-09-01 | KRW 4,275.00 | -0.23% | KRW 4,280.00 | KRW 4,280.00 | KRW 4,200.00 | 24.71K |
| 2026-08-31 | KRW 4,285.00 | +1.90% | KRW 4,200.00 | KRW 4,300.00 | KRW 4,150.00 | 18.41K |
| 2026-08-28 | KRW 4,205.00 | -3.22% | KRW 4,345.00 | KRW 4,345.00 | KRW 4,195.00 | 65.34K |
| 2026-08-27 | KRW 4,345.00 | -0.34% | KRW 4,360.00 | KRW 4,380.00 | KRW 4,285.00 | 11.70K |
| 2026-08-26 | KRW 4,360.00 | +0.58% | KRW 4,335.00 | KRW 4,450.00 | KRW 4,305.00 | 64.05K |
| 2026-08-25 | KRW 4,335.00 | +2.48% | KRW 4,230.00 | KRW 4,355.00 | KRW 4,225.00 | 23.62K |
| 2026-08-24 | KRW 4,230.00 | -0.35% | KRW 4,245.00 | KRW 4,310.00 | KRW 4,230.00 | 41.88K |
| 2026-08-21 | KRW 4,245.00 | -1.74% | KRW 4,320.00 | KRW 4,410.00 | KRW 4,205.00 | 26.39K |
| 2026-08-20 | KRW 4,320.00 | +1.77% | KRW 4,280.00 | KRW 4,355.00 | KRW 4,280.00 | 20.17K |
| 2026-08-19 | KRW 4,245.00 | -3.85% | KRW 4,330.00 | KRW 4,360.00 | KRW 4,240.00 | 10.49K |
| 2026-08-18 | KRW 4,415.00 | -1.56% | KRW 4,510.00 | KRW 4,580.00 | KRW 4,320.00 | 37.93K |
| 2026-08-14 | KRW 4,485.00 | +0.11% | KRW 4,550.00 | KRW 4,600.00 | KRW 4,460.00 | 21.55K |
| 2026-08-13 | KRW 4,480.00 | +0.11% | KRW 4,480.00 | KRW 4,525.00 | KRW 4,430.00 | 40.99K |
| 2026-08-12 | KRW 4,475.00 | -0.11% | KRW 4,480.00 | KRW 4,540.00 | KRW 4,410.00 | 31.42K |
| 2026-08-11 | KRW 4,480.00 | 0.00% | KRW 4,480.00 | KRW 4,585.00 | KRW 4,445.00 | 31.74K |
| 2026-08-10 | KRW 4,480.00 | +1.24% | KRW 4,390.00 | KRW 4,525.00 | KRW 4,390.00 | 21.23K |
| 2026-08-07 | KRW 4,425.00 | +0.68% | KRW 4,395.00 | KRW 4,455.00 | KRW 4,330.00 | 9.29K |
| 2026-08-06 | KRW 4,395.00 | +0.23% | KRW 4,385.00 | KRW 4,565.00 | KRW 4,380.00 | 7.38K |
| 2026-08-05 | KRW 4,385.00 | 0.00% | KRW 4,340.00 | KRW 4,550.00 | KRW 4,320.00 | 124.09K |
| 2026-08-04 | KRW 4,385.00 | +2.45% | KRW 4,250.00 | KRW 4,450.00 | KRW 4,240.00 | 14.47K |
| 2026-08-03 | KRW 4,280.00 | -1.15% | KRW 4,285.00 | KRW 4,480.00 | KRW 4,200.00 | 18.06K |
| 2026-07-31 | KRW 4,330.00 | +4.34% | KRW 4,155.00 | KRW 4,440.00 | KRW 4,155.00 | 74.08K |
| 2026-07-30 | KRW 4,150.00 | -1.07% | KRW 3,920.00 | KRW 4,195.00 | KRW 3,920.00 | 17.34K |
| 2026-07-29 | KRW 4,195.00 | -1.87% | KRW 4,250.00 | KRW 4,350.00 | KRW 4,010.00 | 23.27K |
| 2026-07-28 | KRW 4,275.00 | -2.84% | KRW 4,365.00 | KRW 4,400.00 | KRW 4,235.00 | 6.82K |
| 2026-07-27 | KRW 4,400.00 | +1.03% | KRW 4,355.00 | KRW 4,455.00 | KRW 4,310.00 | 8.35K |
| 2026-07-24 | KRW 4,355.00 | -0.68% | KRW 4,310.00 | KRW 4,480.00 | KRW 4,260.00 | 13.85K |
| 2026-07-23 | KRW 4,385.00 | +0.80% | KRW 4,340.00 | KRW 4,440.00 | KRW 4,290.00 | 9.32K |
| 2026-07-22 | KRW 4,350.00 | +3.08% | KRW 4,295.00 | KRW 4,355.00 | KRW 4,225.00 | 5.94K |
| 2026-07-21 | KRW 4,220.00 | 0.00% | KRW 4,300.00 | KRW 4,300.00 | KRW 4,180.00 | 4.53K |
| 2026-07-20 | KRW 4,220.00 | -0.59% | KRW 4,205.00 | KRW 4,315.00 | KRW 4,185.00 | 7.17K |
| 2026-07-16 | KRW 4,245.00 | -0.47% | KRW 4,265.00 | KRW 4,380.00 | KRW 4,245.00 | 1.93K |
| 2026-07-15 | KRW 4,265.00 | +0.59% | KRW 4,210.00 | KRW 4,445.00 | KRW 4,210.00 | 14.71K |
| 2026-07-14 | KRW 4,240.00 | -2.75% | KRW 4,275.00 | KRW 4,320.00 | KRW 4,180.00 | 13.13K |
| 2026-07-13 | KRW 4,360.00 | +0.93% | KRW 4,325.00 | KRW 4,420.00 | KRW 4,250.00 | 6.57K |
| 2026-07-10 | KRW 4,320.00 | +2.13% | KRW 4,275.00 | KRW 4,490.00 | KRW 4,220.00 | 15.89K |
| 2026-07-09 | KRW 4,230.00 | -1.28% | KRW 4,350.00 | KRW 4,350.00 | KRW 4,200.00 | 6.41K |
| 2026-07-08 | KRW 4,285.00 | -1.04% | KRW 4,440.00 | KRW 4,440.00 | KRW 4,215.00 | 22.45K |
| 2026-07-07 | KRW 4,330.00 | +0.23% | KRW 4,280.00 | KRW 4,445.00 | KRW 4,245.00 | 33.21K |
| 2026-07-06 | KRW 4,320.00 | -1.82% | KRW 4,400.00 | KRW 4,410.00 | KRW 4,150.00 | 29.93K |
| 2026-07-03 | KRW 4,400.00 | +4.51% | KRW 4,210.00 | KRW 4,400.00 | KRW 4,160.00 | 44.67K |
| 2026-07-02 | KRW 4,210.00 | -2.21% | KRW 4,355.00 | KRW 4,355.00 | KRW 4,120.00 | 38.63K |
| 2026-07-01 | KRW 4,305.00 | -0.69% | KRW 4,300.00 | KRW 4,420.00 | KRW 4,265.00 | 66.32K |
| 2026-06-30 | KRW 4,335.00 | +3.21% | KRW 4,270.00 | KRW 4,395.00 | KRW 4,140.00 | 40.51K |
| 2026-06-29 | KRW 4,200.00 | +2.07% | KRW 4,115.00 | KRW 4,255.00 | KRW 4,090.00 | 34.11K |
| 2026-06-26 | KRW 4,115.00 | +4.57% | KRW 3,935.00 | KRW 4,140.00 | KRW 3,920.00 | 63.84K |
| 2026-06-25 | KRW 3,935.00 | -1.25% | KRW 3,935.00 | KRW 4,015.00 | KRW 3,925.00 | 40.13K |
| 2026-06-24 | KRW 3,985.00 | +1.79% | KRW 3,955.00 | KRW 4,075.00 | KRW 3,920.00 | 81.20K |
| 2026-06-23 | KRW 3,915.00 | -5.21% | KRW 4,105.00 | KRW 4,105.00 | KRW 3,900.00 | 30.95K |
| 2026-06-22 | KRW 4,130.00 | -2.36% | KRW 4,230.00 | KRW 4,315.00 | KRW 3,910.00 | 220.96K |
| 2026-06-19 | KRW 4,230.00 | -2.98% | KRW 4,355.00 | KRW 4,400.00 | KRW 4,075.00 | 54.69K |
| 2026-06-18 | KRW 4,360.00 | -3.54% | KRW 4,520.00 | KRW 4,550.00 | KRW 4,260.00 | 31.30K |
| 2026-06-17 | KRW 4,520.00 | -0.77% | KRW 4,520.00 | KRW 4,575.00 | KRW 4,445.00 | 17.70K |
| 2026-06-16 | KRW 4,555.00 | +1.33% | KRW 4,485.00 | KRW 4,565.00 | KRW 4,485.00 | 9.11K |
| 2026-06-15 | KRW 4,495.00 | +1.01% | KRW 4,450.00 | KRW 4,500.00 | KRW 4,410.00 | 22.82K |
| 2026-06-12 | KRW 4,450.00 | +3.01% | KRW 4,320.00 | KRW 4,490.00 | KRW 4,320.00 | 29.70K |
| 2026-06-11 | KRW 4,320.00 | +0.12% | KRW 4,355.00 | KRW 4,455.00 | KRW 4,235.00 | 30.62K |
| 2026-06-10 | KRW 4,315.00 | +0.82% | KRW 4,320.00 | KRW 4,320.00 | KRW 4,135.00 | 26.07K |
| 2026-06-09 | KRW 4,280.00 | +4.26% | KRW 4,450.00 | KRW 4,450.00 | KRW 4,137.00 | 24.02K |
| 2026-06-08 | KRW 4,105.00 | -4.87% | KRW 4,365.00 | KRW 4,365.00 | KRW 4,000.00 | 25.62K |
| 2026-06-05 | KRW 4,315.00 | -2.60% | KRW 4,430.00 | KRW 4,490.00 | KRW 4,290.00 | 42.24K |
| 2026-06-04 | KRW 4,430.00 | -1.34% | KRW 4,475.00 | KRW 4,500.00 | KRW 4,345.00 | 23.42K |
| 2026-06-02 | KRW 4,490.00 | +3.70% | KRW 4,330.00 | KRW 4,500.00 | KRW 4,265.00 | 24.13K |
| 2026-06-01 | KRW 4,330.00 | -4.42% | KRW 4,530.00 | KRW 4,530.00 | KRW 4,330.00 | 34.15K |
| 2026-05-29 | KRW 4,530.00 | -5.33% | KRW 4,785.00 | KRW 4,785.00 | KRW 4,520.00 | 38.38K |
| 2026-05-28 | KRW 4,785.00 | -0.21% | KRW 4,790.00 | KRW 4,795.00 | KRW 4,575.00 | 23.91K |
| 2026-05-27 | KRW 4,795.00 | -2.84% | KRW 4,930.00 | KRW 4,930.00 | KRW 4,655.00 | 27.08K |
| 2026-05-26 | KRW 4,935.00 | +0.20% | KRW 4,935.00 | KRW 5,030.00 | KRW 4,750.00 | 18.94K |
| 2026-05-22 | KRW 4,925.00 | +3.14% | KRW 4,780.00 | KRW 4,925.00 | KRW 4,775.00 | 13.57K |