See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.22▲ 2.13%
← 060570.KQ stock page

Dreamus Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-042,045.002,525.002,035.002,220.0011,100.00326,963
2024-07-032,100.002,135.002,040.002,075.0010,375.0016,529
2024-07-022,165.002,200.002,100.002,100.0010,500.0014,639
2024-07-012,145.002,215.002,140.002,190.0010,950.008,971
2024-06-282,185.002,185.002,115.002,165.0010,825.0015,596
2024-06-272,220.002,235.002,170.002,190.0010,950.007,311
2024-06-262,250.002,265.002,155.002,220.0011,100.0012,976
2024-06-252,260.002,285.002,205.002,235.0011,175.0013,646
2024-06-242,425.002,430.002,255.002,260.0011,300.0051,031
2024-06-212,535.002,535.002,430.002,450.0012,250.0019,592
2024-06-202,530.002,575.002,490.002,535.0012,675.0014,378
2024-06-192,625.002,645.002,520.002,535.0012,675.0027,079
2024-06-182,670.002,700.002,610.002,650.0013,250.0015,627
2024-06-172,690.002,725.002,670.002,680.0013,400.008,462
2024-06-142,725.002,770.002,685.002,715.0013,575.0015,264
2024-06-132,830.002,840.002,710.002,730.0013,650.0032,002
2024-06-122,665.002,845.002,665.002,755.0013,775.0038,039
2024-06-112,690.002,725.002,675.002,675.0013,375.005,208
2024-06-102,685.002,735.002,655.002,695.0013,475.006,289
2024-06-072,720.002,720.002,650.002,685.0013,425.008,447
2024-06-052,700.002,715.002,670.002,695.0013,475.007,435
2024-06-042,725.002,750.002,675.002,715.0013,575.0010,631
2024-06-032,670.002,730.002,670.002,725.0013,625.009,006
2024-05-312,680.002,710.002,670.002,670.0013,350.0010,408
2024-05-302,780.002,780.002,675.002,680.0013,400.0014,143
2024-05-292,745.002,820.002,725.002,745.0013,725.0010,966
2024-05-282,685.002,745.002,675.002,745.0013,725.009,810
2024-05-272,740.002,760.002,680.002,690.0013,450.0011,607
2024-05-242,675.002,745.002,670.002,740.0013,700.008,602
2024-05-232,690.002,700.002,670.002,680.0013,400.0010,536
2024-05-222,730.002,745.002,690.002,690.0013,450.0017,772
2024-05-212,700.002,730.002,670.002,730.0013,650.0014,981
2024-05-202,775.002,775.002,690.002,705.0013,525.0020,588
2024-05-172,825.002,855.002,760.002,760.0013,800.0018,720
2024-05-162,895.002,895.002,825.002,825.0014,125.0012,791
2024-05-142,895.002,945.002,875.002,875.0014,375.0011,872
2024-05-132,930.002,955.002,850.002,925.0014,625.0020,953
2024-05-102,920.002,965.002,845.002,930.0014,650.0020,661
2024-05-092,945.002,945.002,885.002,900.0014,500.0016,982
2024-05-082,820.002,960.002,810.002,950.0014,750.0028,274
2024-05-072,885.002,895.002,845.002,850.0014,250.005,137
2024-05-032,830.002,885.002,820.002,885.0014,425.007,303
2024-05-022,795.002,875.002,775.002,855.0014,275.0013,800
2024-04-302,765.002,880.002,765.002,800.0014,000.0017,492
2024-04-292,740.002,805.002,740.002,760.0013,800.008,289
2024-04-262,760.002,820.002,730.002,765.0013,825.008,180
2024-04-252,825.002,825.002,750.002,750.0013,750.009,955
2024-04-242,725.002,840.002,725.002,835.0014,175.0014,074
2024-04-232,800.002,830.002,735.002,735.0013,675.0013,921
2024-04-222,700.002,760.002,700.002,750.0013,750.0011,558
2024-04-192,785.002,800.002,690.002,740.0013,700.0014,597
2024-04-182,690.002,795.002,690.002,785.0013,925.006,692
2024-04-172,700.002,775.002,700.002,700.0013,500.007,973
2024-04-162,740.002,790.002,690.002,695.0013,475.0017,578
2024-04-152,775.002,800.002,735.002,740.0013,700.0011,353
2024-04-122,785.002,855.002,785.002,830.0014,150.008,358
2024-04-112,830.002,840.002,755.002,775.0013,875.0022,641
2024-04-092,920.002,970.002,730.002,840.0014,200.0020,115
2024-04-082,960.002,980.002,885.002,885.0014,425.0014,649
2024-04-052,920.003,150.002,920.002,950.0014,750.0065,923
← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.