DRB Industrial Co., Ltd. (KRX:163560)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,770.00 | 6,810.00 | 6,730.00 | 6,800.00 | - | 0.74% | 8,979 |
| Dec 4, 2025 | 6,850.00 | 6,870.00 | 6,720.00 | 6,750.00 | 6,750.00 | -1.17% | 24,478 |
| Dec 3, 2025 | 6,810.00 | 6,870.00 | 6,760.00 | 6,830.00 | 6,830.00 | -0.58% | 9,563 |
| Dec 2, 2025 | 6,770.00 | 6,900.00 | 6,760.00 | 6,870.00 | 6,870.00 | 0.15% | 17,067 |
| Dec 1, 2025 | 6,880.00 | 6,920.00 | 6,810.00 | 6,860.00 | 6,860.00 | - | 26,307 |
| Nov 28, 2025 | 6,820.00 | 6,910.00 | 6,820.00 | 6,860.00 | 6,860.00 | 0.59% | 13,787 |
| Nov 27, 2025 | 6,890.00 | 6,940.00 | 6,810.00 | 6,820.00 | 6,820.00 | -1.87% | 27,565 |
| Nov 26, 2025 | 6,860.00 | 7,000.00 | 6,860.00 | 6,950.00 | 6,950.00 | 1.31% | 34,733 |
| Nov 25, 2025 | 6,870.00 | 6,990.00 | 6,850.00 | 6,860.00 | 6,860.00 | -1.29% | 57,632 |
| Nov 24, 2025 | 6,800.00 | 7,300.00 | 6,720.00 | 6,950.00 | 6,950.00 | 4.04% | 303,664 |
| Nov 21, 2025 | 6,650.00 | 6,700.00 | 6,550.00 | 6,680.00 | 6,680.00 | 0.45% | 22,804 |
| Nov 20, 2025 | 6,580.00 | 6,670.00 | 6,450.00 | 6,650.00 | 6,650.00 | 3.26% | 35,178 |
| Nov 19, 2025 | 6,410.00 | 6,440.00 | 6,330.00 | 6,440.00 | 6,440.00 | 1.10% | 8,121 |
| Nov 18, 2025 | 6,430.00 | 6,510.00 | 6,310.00 | 6,370.00 | 6,370.00 | -1.55% | 19,978 |
| Nov 17, 2025 | 6,510.00 | 6,530.00 | 6,410.00 | 6,470.00 | 6,470.00 | - | 7,192 |
| Nov 14, 2025 | 6,490.00 | 6,540.00 | 6,390.00 | 6,470.00 | 6,470.00 | -0.92% | 12,279 |
| Nov 13, 2025 | 6,530.00 | 6,590.00 | 6,480.00 | 6,530.00 | 6,530.00 | - | 7,242 |
| Nov 12, 2025 | 6,470.00 | 6,540.00 | 6,430.00 | 6,530.00 | 6,530.00 | 0.93% | 14,143 |
| Nov 11, 2025 | 6,490.00 | 6,600.00 | 6,420.00 | 6,470.00 | 6,470.00 | -1.22% | 21,298 |
| Nov 10, 2025 | 6,400.00 | 6,680.00 | 6,400.00 | 6,550.00 | 6,550.00 | 1.39% | 40,070 |
| Nov 7, 2025 | 6,580.00 | 6,580.00 | 6,370.00 | 6,460.00 | 6,460.00 | -1.52% | 16,224 |
| Nov 6, 2025 | 6,430.00 | 6,700.00 | 6,400.00 | 6,560.00 | 6,560.00 | 1.23% | 33,288 |
| Nov 5, 2025 | 6,590.00 | 6,590.00 | 6,300.00 | 6,480.00 | 6,480.00 | -1.37% | 48,613 |
| Nov 4, 2025 | 6,570.00 | 6,640.00 | 6,560.00 | 6,570.00 | 6,570.00 | -0.45% | 16,412 |
| Nov 3, 2025 | 6,740.00 | 6,740.00 | 6,600.00 | 6,600.00 | 6,600.00 | -2.08% | 35,705 |
| Oct 31, 2025 | 6,800.00 | 6,820.00 | 6,650.00 | 6,740.00 | 6,740.00 | -0.88% | 33,500 |
| Oct 30, 2025 | 6,970.00 | 6,970.00 | 6,780.00 | 6,800.00 | 6,800.00 | -1.02% | 26,927 |
| Oct 29, 2025 | 6,860.00 | 6,970.00 | 6,820.00 | 6,870.00 | 6,870.00 | 0.15% | 25,366 |
| Oct 28, 2025 | 6,830.00 | 6,950.00 | 6,800.00 | 6,860.00 | 6,860.00 | - | 22,964 |
| Oct 27, 2025 | 6,880.00 | 6,900.00 | 6,800.00 | 6,860.00 | 6,860.00 | -0.29% | 29,851 |
| Oct 24, 2025 | 6,930.00 | 6,950.00 | 6,830.00 | 6,880.00 | 6,880.00 | -0.58% | 49,130 |
| Oct 23, 2025 | 6,880.00 | 6,950.00 | 6,800.00 | 6,920.00 | 6,920.00 | 0.87% | 37,640 |
| Oct 22, 2025 | 6,920.00 | 6,920.00 | 6,750.00 | 6,860.00 | 6,860.00 | - | 47,166 |
| Oct 21, 2025 | 6,710.00 | 6,900.00 | 6,710.00 | 6,860.00 | 6,860.00 | 1.33% | 78,763 |
| Oct 20, 2025 | 6,820.00 | 6,820.00 | 6,600.00 | 6,770.00 | 6,770.00 | -0.73% | 102,827 |
| Oct 17, 2025 | 6,770.00 | 7,400.00 | 6,680.00 | 6,820.00 | 6,820.00 | 1.34% | 2,718,532 |
| Oct 16, 2025 | 6,670.00 | 7,000.00 | 6,660.00 | 6,730.00 | 6,730.00 | -0.15% | 107,398 |
| Oct 15, 2025 | 6,700.00 | 6,750.00 | 6,630.00 | 6,740.00 | 6,740.00 | 1.35% | 18,205 |
| Oct 14, 2025 | 6,660.00 | 6,680.00 | 6,570.00 | 6,650.00 | 6,650.00 | 0.30% | 19,675 |
| Oct 13, 2025 | 6,560.00 | 6,690.00 | 6,560.00 | 6,630.00 | 6,630.00 | -0.30% | 11,066 |
| Oct 10, 2025 | 6,610.00 | 6,680.00 | 6,590.00 | 6,650.00 | 6,650.00 | -0.30% | 9,696 |
| Oct 2, 2025 | 6,640.00 | 6,710.00 | 6,630.00 | 6,670.00 | 6,670.00 | -0.30% | 6,480 |
| Oct 1, 2025 | 6,700.00 | 6,710.00 | 6,680.00 | 6,690.00 | 6,690.00 | 0.45% | 3,445 |
| Sep 30, 2025 | 6,700.00 | 6,730.00 | 6,660.00 | 6,660.00 | 6,660.00 | - | 6,646 |
| Sep 29, 2025 | 6,520.00 | 6,710.00 | 6,520.00 | 6,660.00 | 6,660.00 | 1.22% | 5,559 |
| Sep 26, 2025 | 6,580.00 | 6,660.00 | 6,550.00 | 6,580.00 | 6,580.00 | -0.90% | 17,000 |
| Sep 25, 2025 | 6,650.00 | 6,690.00 | 6,610.00 | 6,640.00 | 6,640.00 | -0.15% | 15,350 |
| Sep 24, 2025 | 6,640.00 | 6,700.00 | 6,600.00 | 6,650.00 | 6,650.00 | -0.75% | 33,001 |
| Sep 23, 2025 | 6,770.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | -0.89% | 34,877 |
| Sep 22, 2025 | 6,870.00 | 6,870.00 | 6,760.00 | 6,760.00 | 6,760.00 | -1.02% | 23,496 |