Dreamus Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 2,945.00 | 3,000.00 | 2,945.00 | 2,950.00 | 14,750.00 | 10,155 |
| 2024-04-03 | 2,950.00 | 2,960.00 | 2,860.00 | 2,945.00 | 14,725.00 | 24,573 |
| 2024-04-02 | 3,015.00 | 3,040.00 | 2,950.00 | 2,950.00 | 14,750.00 | 21,376 |
| 2024-04-01 | 3,010.00 | 3,040.00 | 3,000.00 | 3,015.00 | 15,075.00 | 7,078 |
| 2024-03-29 | 3,000.00 | 3,085.00 | 2,965.00 | 3,005.00 | 15,025.00 | 41,877 |
| 2024-03-28 | 3,010.00 | 3,030.00 | 2,950.00 | 3,000.00 | 15,000.00 | 30,981 |
| 2024-03-27 | 3,065.00 | 3,075.00 | 3,000.00 | 3,020.00 | 15,100.00 | 23,068 |
| 2024-03-26 | 3,055.00 | 3,090.00 | 3,020.00 | 3,060.00 | 15,300.00 | 26,681 |
| 2024-03-25 | 3,005.00 | 3,085.00 | 2,995.00 | 3,085.00 | 15,425.00 | 19,789 |
| 2024-03-22 | 3,015.00 | 3,095.00 | 2,950.00 | 3,005.00 | 15,025.00 | 27,762 |
| 2024-03-21 | 3,075.00 | 3,090.00 | 3,000.00 | 3,020.00 | 15,100.00 | 27,852 |
| 2024-03-20 | 3,125.00 | 3,150.00 | 3,000.00 | 3,070.00 | 15,350.00 | 51,013 |
| 2024-03-19 | 3,235.00 | 3,235.00 | 3,130.00 | 3,130.00 | 15,650.00 | 24,865 |
| 2024-03-18 | 3,230.00 | 3,245.00 | 3,190.00 | 3,205.00 | 16,025.00 | 16,743 |
| 2024-03-15 | 3,165.00 | 3,295.00 | 3,140.00 | 3,230.00 | 16,150.00 | 49,809 |
| 2024-03-14 | 3,230.00 | 3,230.00 | 3,120.00 | 3,175.00 | 15,875.00 | 36,739 |
| 2024-03-13 | 3,260.00 | 3,290.00 | 3,190.00 | 3,215.00 | 16,075.00 | 35,256 |
| 2024-03-12 | 3,240.00 | 3,300.00 | 3,210.00 | 3,265.00 | 16,325.00 | 34,397 |
| 2024-03-11 | 3,260.00 | 3,275.00 | 3,160.00 | 3,240.00 | 16,200.00 | 31,744 |
| 2024-03-08 | 3,180.00 | 3,275.00 | 3,180.00 | 3,250.00 | 16,250.00 | 35,526 |
| 2024-03-07 | 3,180.00 | 3,240.00 | 3,140.00 | 3,180.00 | 15,900.00 | 38,322 |
| 2024-03-06 | 3,215.00 | 3,290.00 | 3,160.00 | 3,170.00 | 15,850.00 | 41,414 |
| 2024-03-05 | 3,310.00 | 3,435.00 | 3,210.00 | 3,265.00 | 16,325.00 | 288,697 |
| 2024-03-04 | 3,140.00 | 3,345.00 | 3,135.00 | 3,305.00 | 16,525.00 | 106,634 |
| 2024-02-29 | 3,200.00 | 3,200.00 | 3,110.00 | 3,160.00 | 15,800.00 | 22,355 |
| 2024-02-28 | 3,225.00 | 3,275.00 | 3,195.00 | 3,195.00 | 15,975.00 | 41,888 |
| 2024-02-27 | 3,290.00 | 3,310.00 | 3,160.00 | 3,245.00 | 16,225.00 | 108,966 |
| 2024-02-26 | 3,350.00 | 3,460.00 | 3,210.00 | 3,355.00 | 16,775.00 | 279,644 |
| 2024-02-23 | 3,195.00 | 3,330.00 | 3,155.00 | 3,295.00 | 16,475.00 | 94,596 |
| 2024-02-22 | 3,230.00 | 3,265.00 | 3,200.00 | 3,205.00 | 16,025.00 | 26,469 |
| 2024-02-21 | 3,240.00 | 3,290.00 | 3,205.00 | 3,245.00 | 16,225.00 | 35,393 |
| 2024-02-20 | 3,290.00 | 3,320.00 | 3,190.00 | 3,275.00 | 16,375.00 | 47,368 |
| 2024-02-19 | 3,200.00 | 3,315.00 | 3,180.00 | 3,300.00 | 16,500.00 | 57,551 |
| 2024-02-16 | 3,250.00 | 3,330.00 | 3,180.00 | 3,210.00 | 16,050.00 | 75,573 |
| 2024-02-15 | 3,175.00 | 3,245.00 | 3,150.00 | 3,245.00 | 16,225.00 | 38,947 |
| 2024-02-14 | 3,100.00 | 3,190.00 | 3,065.00 | 3,175.00 | 15,875.00 | 32,565 |
| 2024-02-13 | 3,115.00 | 3,155.00 | 3,090.00 | 3,130.00 | 15,650.00 | 31,832 |
| 2024-02-08 | 3,000.00 | 3,115.00 | 3,000.00 | 3,115.00 | 15,575.00 | 35,897 |
| 2024-02-07 | 3,030.00 | 3,065.00 | 2,975.00 | 3,065.00 | 15,325.00 | 61,964 |
| 2024-02-06 | 3,050.00 | 3,110.00 | 3,030.00 | 3,040.00 | 15,200.00 | 38,743 |
| 2024-02-05 | 3,225.00 | 3,225.00 | 3,050.00 | 3,090.00 | 15,450.00 | 88,000 |
| 2024-02-02 | 3,200.00 | 3,285.00 | 3,200.00 | 3,235.00 | 16,175.00 | 62,655 |
| 2024-02-01 | 3,260.00 | 3,340.00 | 3,185.00 | 3,225.00 | 16,125.00 | 157,734 |
| 2024-01-31 | 3,260.00 | 3,290.00 | 3,170.00 | 3,280.00 | 16,400.00 | 103,365 |
| 2024-01-30 | 3,225.00 | 3,350.00 | 3,205.00 | 3,300.00 | 16,500.00 | 184,214 |
| 2024-01-29 | 3,280.00 | 3,320.00 | 3,165.00 | 3,225.00 | 16,125.00 | 104,825 |
| 2024-01-26 | 3,170.00 | 3,455.00 | 3,160.00 | 3,315.00 | 16,575.00 | 448,148 |
| 2024-01-25 | 3,230.00 | 3,235.00 | 3,100.00 | 3,220.00 | 16,100.00 | 177,749 |
| 2024-01-24 | 3,355.00 | 3,365.00 | 3,260.00 | 3,265.00 | 16,325.00 | 166,229 |
| 2024-01-23 | 3,990.00 | 4,000.00 | 3,410.00 | 3,420.00 | 17,100.00 | 1,088,330 |
| 2024-01-22 | 3,715.00 | 3,780.00 | 3,515.00 | 3,680.00 | 18,400.00 | 824,061 |
| 2024-01-19 | 3,040.00 | 3,835.00 | 3,025.00 | 3,715.00 | 18,575.00 | 3,917,544 |
| 2024-01-18 | 2,965.00 | 3,095.00 | 2,945.00 | 3,005.00 | 15,025.00 | 30,618 |
| 2024-01-17 | 3,000.00 | 3,015.00 | 2,880.00 | 2,995.00 | 14,975.00 | 27,655 |
| 2024-01-16 | 3,000.00 | 3,090.00 | 2,890.00 | 3,020.00 | 15,100.00 | 61,392 |
| 2024-01-15 | 3,025.00 | 3,045.00 | 2,985.00 | 3,020.00 | 15,100.00 | 10,427 |
| 2024-01-12 | 3,105.00 | 3,105.00 | 2,995.00 | 3,025.00 | 15,125.00 | 19,939 |
| 2024-01-11 | 2,980.00 | 3,110.00 | 2,970.00 | 3,105.00 | 15,525.00 | 43,563 |
| 2024-01-10 | 3,055.00 | 3,060.00 | 2,975.00 | 2,980.00 | 14,900.00 | 15,406 |
| 2024-01-09 | 3,010.00 | 3,070.00 | 2,970.00 | 3,065.00 | 15,325.00 | 26,342 |
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.