DRB Industrial Co., Ltd. 163560
KRX · South Korea · Producer Manufacturing
KRW 5,570.00+70.00 (+1.27%)
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 5,570.00 | +1.27% | KRW 5,550.00 | KRW 5,590.00 | KRW 5,500.00 | 7.92K |
| 2026-10-01 | KRW 5,500.00 | +0.18% | KRW 5,510.00 | KRW 5,570.00 | KRW 5,460.00 | 17.94K |
| 2026-09-30 | KRW 5,490.00 | +0.55% | KRW 5,560.00 | KRW 5,560.00 | KRW 5,450.00 | 9.86K |
| 2026-09-29 | KRW 5,460.00 | -0.36% | KRW 5,540.00 | KRW 5,540.00 | KRW 5,410.00 |
| 14.55K |
| 2026-09-28 | KRW 5,480.00 | +1.11% | KRW 5,420.00 | KRW 5,500.00 | KRW 5,410.00 | 8.30K |
| 2026-09-23 | KRW 5,420.00 | +1.12% | KRW 5,410.00 | KRW 5,470.00 | KRW 5,390.00 | 13.47K |
| 2026-09-22 | KRW 5,360.00 | -0.74% | KRW 5,440.00 | KRW 5,440.00 | KRW 5,360.00 | 9.73K |
| 2026-09-21 | KRW 5,400.00 | -1.46% | KRW 5,480.00 | KRW 5,500.00 | KRW 5,380.00 | 25.20K |
| 2026-09-18 | KRW 5,480.00 | +0.55% | KRW 5,520.00 | KRW 5,520.00 | KRW 5,440.00 | 23.70K |
| 2026-09-17 | KRW 5,450.00 | -0.91% | KRW 5,490.00 | KRW 5,500.00 | KRW 5,430.00 | 15.16K |
| 2026-09-16 | KRW 5,500.00 | -0.90% | KRW 5,540.00 | KRW 5,540.00 | KRW 5,410.00 | 15.61K |
| 2026-09-15 | KRW 5,550.00 | +0.91% | KRW 5,570.00 | KRW 5,570.00 | KRW 5,430.00 | 11.34K |
| 2026-09-14 | KRW 5,500.00 | -1.08% | KRW 5,550.00 | KRW 5,600.00 | KRW 5,480.00 | 7.67K |
| 2026-09-11 | KRW 5,560.00 | 0.00% | KRW 5,550.00 | KRW 5,580.00 | KRW 5,520.00 | 13.20K |
| 2026-09-10 | KRW 5,560.00 | -0.36% | KRW 5,550.00 | KRW 5,600.00 | KRW 5,470.00 | 11.81K |
| 2026-09-09 | KRW 5,580.00 | -0.18% | KRW 5,620.00 | KRW 5,660.00 | KRW 5,560.00 | 18.93K |
| 2026-09-08 | KRW 5,590.00 | -0.89% | KRW 5,640.00 | KRW 5,680.00 | KRW 5,590.00 | 14.50K |
| 2026-09-07 | KRW 5,640.00 | -0.88% | KRW 5,740.00 | KRW 5,750.00 | KRW 5,630.00 | 18.80K |
| 2026-09-04 | KRW 5,690.00 | +0.53% | KRW 5,700.00 | KRW 5,710.00 | KRW 5,620.00 | 22.97K |
| 2026-09-03 | KRW 5,660.00 | +1.07% | KRW 5,610.00 | KRW 5,740.00 | KRW 5,540.00 | 34.09K |
| 2026-09-02 | KRW 5,600.00 | -1.93% | KRW 5,700.00 | KRW 5,700.00 | KRW 5,590.00 | 23.93K |
| 2026-09-01 | KRW 5,710.00 | +0.18% | KRW 5,720.00 | KRW 5,730.00 | KRW 5,660.00 | 19.60K |
| 2026-08-31 | KRW 5,700.00 | +0.18% | KRW 5,640.00 | KRW 5,740.00 | KRW 5,590.00 | 30.95K |
| 2026-08-28 | KRW 5,690.00 | +0.53% | KRW 5,650.00 | KRW 5,700.00 | KRW 5,600.00 | 43.01K |
| 2026-08-27 | KRW 5,660.00 | +0.71% | KRW 5,620.00 | KRW 5,690.00 | KRW 5,560.00 | 41.62K |
| 2026-08-26 | KRW 5,620.00 | -1.23% | KRW 5,650.00 | KRW 6,250.00 | KRW 5,460.00 | 1.19M |
| 2026-08-25 | KRW 5,690.00 | +0.89% | KRW 5,600.00 | KRW 5,690.00 | KRW 5,510.00 | 16.62K |
| 2026-08-24 | KRW 5,640.00 | +0.18% | KRW 5,630.00 | KRW 5,700.00 | KRW 5,600.00 | 29.09K |
| 2026-08-21 | KRW 5,630.00 | -1.57% | KRW 5,740.00 | KRW 5,750.00 | KRW 5,540.00 | 36.64K |
| 2026-08-20 | KRW 5,720.00 | +0.70% | KRW 5,710.00 | KRW 5,800.00 | KRW 5,690.00 | 46.71K |
| 2026-08-19 | KRW 5,680.00 | -5.80% | KRW 5,860.00 | KRW 6,020.00 | KRW 5,510.00 | 123.33K |
| 2026-08-18 | KRW 6,030.00 | -1.31% | KRW 6,270.00 | KRW 6,270.00 | KRW 5,840.00 | 75.49K |
| 2026-08-14 | KRW 6,110.00 | +1.66% | KRW 6,010.00 | KRW 6,130.00 | KRW 6,000.00 | 10.18K |
| 2026-08-13 | KRW 6,010.00 | -0.99% | KRW 6,070.00 | KRW 6,080.00 | KRW 6,000.00 | 29.09K |
| 2026-08-12 | KRW 6,070.00 | -0.16% | KRW 6,040.00 | KRW 6,090.00 | KRW 5,960.00 | 7.49K |
| 2026-08-11 | KRW 6,080.00 | +1.50% | KRW 5,990.00 | KRW 6,090.00 | KRW 5,850.00 | 13.84K |
| 2026-08-10 | KRW 5,990.00 | +3.28% | KRW 5,800.00 | KRW 5,990.00 | KRW 5,800.00 | 29.36K |
| 2026-08-07 | KRW 5,800.00 | +0.69% | KRW 5,760.00 | KRW 5,830.00 | KRW 5,740.00 | 21.95K |
| 2026-08-06 | KRW 5,760.00 | -0.86% | KRW 5,810.00 | KRW 5,830.00 | KRW 5,720.00 | 6.81K |
| 2026-08-05 | KRW 5,810.00 | +0.52% | KRW 5,880.00 | KRW 5,880.00 | KRW 5,720.00 | 66.36K |
| 2026-08-04 | KRW 5,780.00 | +1.58% | KRW 5,750.00 | KRW 5,830.00 | KRW 5,640.00 | 9.32K |
| 2026-08-03 | KRW 5,690.00 | +1.79% | KRW 5,620.00 | KRW 5,700.00 | KRW 5,470.00 | 49.40K |
| 2026-07-31 | KRW 5,590.00 | +3.52% | KRW 5,580.00 | KRW 5,650.00 | KRW 5,420.00 | 18.64K |
| 2026-07-30 | KRW 5,400.00 | -1.82% | KRW 5,220.00 | KRW 5,570.00 | KRW 5,220.00 | 19.14K |
| 2026-07-29 | KRW 5,500.00 | -0.72% | KRW 5,510.00 | KRW 5,660.00 | KRW 5,220.00 | 36.51K |
| 2026-07-28 | KRW 5,540.00 | -3.99% | KRW 5,710.00 | KRW 5,730.00 | KRW 5,470.00 | 10.13K |
| 2026-07-27 | KRW 5,770.00 | +0.52% | KRW 5,780.00 | KRW 5,820.00 | KRW 5,610.00 | 5.40K |
| 2026-07-24 | KRW 5,740.00 | -1.37% | KRW 5,810.00 | KRW 5,820.00 | KRW 5,610.00 | 12.41K |
| 2026-07-23 | KRW 5,820.00 | +3.56% | KRW 5,620.00 | KRW 5,830.00 | KRW 5,620.00 | 10.01K |
| 2026-07-22 | KRW 5,620.00 | +0.18% | KRW 5,620.00 | KRW 5,730.00 | KRW 5,610.00 | 13.63K |
| 2026-07-21 | KRW 5,610.00 | -0.88% | KRW 5,620.00 | KRW 5,660.00 | KRW 5,450.00 | 11.76K |
| 2026-07-20 | KRW 5,660.00 | -1.91% | KRW 5,720.00 | KRW 5,720.00 | KRW 5,550.00 | 6.85K |
| 2026-07-16 | KRW 5,770.00 | -1.03% | KRW 5,720.00 | KRW 5,800.00 | KRW 5,610.00 | 15.14K |
| 2026-07-15 | KRW 5,830.00 | +2.10% | KRW 5,660.00 | KRW 5,880.00 | KRW 5,620.00 | 24.44K |
| 2026-07-14 | KRW 5,710.00 | +2.88% | KRW 5,510.00 | KRW 5,710.00 | KRW 5,450.00 | 77.45K |
| 2026-07-13 | KRW 5,550.00 | -1.25% | KRW 5,620.00 | KRW 5,670.00 | KRW 5,390.00 | 108.95K |
| 2026-07-10 | KRW 5,620.00 | +4.07% | KRW 5,370.00 | KRW 5,640.00 | KRW 5,370.00 | 12.24K |
| 2026-07-09 | KRW 5,400.00 | -3.05% | KRW 5,420.00 | KRW 5,630.00 | KRW 5,380.00 | 20.17K |
| 2026-07-08 | KRW 5,570.00 | -1.42% | KRW 5,610.00 | KRW 5,750.00 | KRW 5,430.00 | 17.41K |
| 2026-07-07 | KRW 5,650.00 | -1.74% | KRW 5,700.00 | KRW 5,780.00 | KRW 5,520.00 | 26.36K |
| 2026-07-06 | KRW 5,750.00 | 0.00% | KRW 5,710.00 | KRW 5,830.00 | KRW 5,610.00 | 19.26K |
| 2026-07-03 | KRW 5,750.00 | +2.68% | KRW 5,600.00 | KRW 5,750.00 | KRW 5,500.00 | 15.62K |
| 2026-07-02 | KRW 5,600.00 | -1.23% | KRW 5,570.00 | KRW 5,780.00 | KRW 5,530.00 | 13.31K |
| 2026-07-01 | KRW 5,670.00 | +1.25% | KRW 5,630.00 | KRW 5,880.00 | KRW 5,520.00 | 13.99K |
| 2026-06-30 | KRW 5,600.00 | -2.10% | KRW 5,720.00 | KRW 5,720.00 | KRW 5,570.00 | 10.25K |
| 2026-06-29 | KRW 5,720.00 | +7.92% | KRW 5,270.00 | KRW 5,730.00 | KRW 5,270.00 | 31.40K |
| 2026-06-26 | KRW 5,300.00 | -3.46% | KRW 5,450.00 | KRW 5,470.00 | KRW 5,200.00 | 48.86K |
| 2026-06-25 | KRW 5,490.00 | -0.36% | KRW 5,460.00 | KRW 5,560.00 | KRW 5,380.00 | 37.57K |
| 2026-06-24 | KRW 5,510.00 | 0.00% | KRW 5,610.00 | KRW 5,620.00 | KRW 5,300.00 | 67.07K |
| 2026-06-23 | KRW 5,510.00 | -7.86% | KRW 5,970.00 | KRW 6,090.00 | KRW 5,510.00 | 71.55K |
| 2026-06-22 | KRW 5,980.00 | -0.66% | KRW 6,030.00 | KRW 6,150.00 | KRW 5,880.00 | 26.05K |
| 2026-06-19 | KRW 6,020.00 | -3.68% | KRW 6,250.00 | KRW 6,250.00 | KRW 5,910.00 | 34.96K |
| 2026-06-18 | KRW 6,250.00 | -4.14% | KRW 6,470.00 | KRW 6,470.00 | KRW 6,250.00 | 17.77K |
| 2026-06-17 | KRW 6,520.00 | -0.15% | KRW 6,530.00 | KRW 6,530.00 | KRW 6,440.00 | 16.17K |
| 2026-06-16 | KRW 6,530.00 | -0.31% | KRW 6,510.00 | KRW 6,710.00 | KRW 6,450.00 | 20.63K |
| 2026-06-15 | KRW 6,550.00 | +4.47% | KRW 6,500.00 | KRW 6,630.00 | KRW 6,430.00 | 31.76K |
| 2026-06-12 | KRW 6,270.00 | +1.62% | KRW 6,240.00 | KRW 6,450.00 | KRW 6,240.00 | 51.60K |
| 2026-06-11 | KRW 6,170.00 | +2.15% | KRW 5,980.00 | KRW 6,190.00 | KRW 5,910.00 | 7.55K |
| 2026-06-10 | KRW 6,040.00 | -2.27% | KRW 6,190.00 | KRW 6,200.00 | KRW 5,940.00 | 12.21K |
| 2026-06-09 | KRW 6,180.00 | +5.28% | KRW 5,970.00 | KRW 6,200.00 | KRW 5,880.00 | 17.86K |
| 2026-06-08 | KRW 5,870.00 | -5.78% | KRW 6,050.00 | KRW 6,120.00 | KRW 5,810.00 | 37.89K |
| 2026-06-05 | KRW 6,230.00 | -1.27% | KRW 6,310.00 | KRW 6,450.00 | KRW 6,130.00 | 22.48K |
| 2026-06-04 | KRW 6,310.00 | -0.94% | KRW 6,370.00 | KRW 6,500.00 | KRW 6,300.00 | 15.79K |
| 2026-06-02 | KRW 6,370.00 | -2.00% | KRW 6,500.00 | KRW 6,500.00 | KRW 6,250.00 | 32.97K |
| 2026-06-01 | KRW 6,500.00 | -1.81% | KRW 6,630.00 | KRW 6,810.00 | KRW 6,360.00 | 59.17K |
| 2026-05-29 | KRW 6,620.00 | -1.78% | KRW 6,710.00 | KRW 6,900.00 | KRW 6,600.00 | 30.50K |
| 2026-05-28 | KRW 6,740.00 | +0.30% | KRW 6,790.00 | KRW 6,790.00 | KRW 6,600.00 | 37.88K |
| 2026-05-27 | KRW 6,720.00 | -4.27% | KRW 7,000.00 | KRW 7,000.00 | KRW 6,710.00 | 92.19K |
| 2026-05-26 | KRW 7,020.00 | -2.09% | KRW 7,200.00 | KRW 7,310.00 | KRW 6,990.00 | 55.04K |
| 2026-05-22 | KRW 7,170.00 | +2.72% | KRW 7,080.00 | KRW 7,210.00 | KRW 7,010.00 | 23.31K |